EGX:AMES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	55.06	57.86	55.12	56.07	56.07	1.83%	111,841
Apr 22, 2026	56.76	58.49	54.36	55.06	55.06	-3.00%	145,849
Apr 21, 2026	52.74	62.50	53.51	56.76	56.76	7.62%	718,749
Apr 20, 2026	52.53	53.65	52.00	52.74	52.74	0.40%	83,291
Apr 19, 2026	53.00	54.00	52.53	52.53	52.53	-0.89%	88,201
Apr 16, 2026	52.75	54.97	52.26	53.00	53.00	0.47%	205,418
Apr 15, 2026	47.20	54.50	49.00	52.75	52.75	11.76%	682,239
Apr 14, 2026	46.70	47.70	47.00	47.20	47.20	1.07%	25,329
Apr 9, 2026	46.59	48.00	46.50	46.70	46.70	0.24%	151,458
Apr 8, 2026	46.30	47.50	46.40	46.59	46.59	0.63%	36,368
Apr 7, 2026	46.54	48.70	46.00	46.30	46.30	-0.52%	95,052
Apr 6, 2026	46.47	46.99	46.31	46.54	46.54	0.15%	50,084
Apr 5, 2026	46.48	47.47	46.14	46.47	46.47	-0.02%	53,031
Apr 2, 2026	45.17	48.49	44.50	46.48	46.48	2.90%	225,842
Apr 1, 2026	44.87	45.69	44.81	45.17	45.17	0.67%	9,993
Mar 31, 2026	45.18	45.77	44.28	44.87	44.87	-0.69%	12,836
Mar 30, 2026	45.42	46.80	44.06	45.18	45.18	-0.53%	25,364
Mar 29, 2026	45.97	47.05	45.00	45.42	45.42	-1.20%	39,165
Mar 26, 2026	45.31	47.99	44.72	45.97	45.97	1.46%	113,508
Mar 25, 2026	46.00	46.67	44.55	45.31	45.31	-1.50%	92,339
Mar 24, 2026	45.71	46.75	45.71	46.00	46.00	0.63%	21,563
Mar 18, 2026	45.75	46.49	45.36	45.71	45.71	-0.09%	30,436
Mar 17, 2026	45.78	47.50	45.30	45.75	45.75	-0.07%	29,824
Mar 16, 2026	46.45	46.94	45.31	45.78	45.78	-1.44%	18,914
Mar 15, 2026	47.88	47.99	46.30	46.45	46.45	-2.99%	25,653
Mar 12, 2026	48.08	48.79	46.26	47.88	47.88	-0.42%	75,933
Mar 11, 2026	46.97	50.20	47.30	48.08	48.08	2.36%	75,296
Mar 10, 2026	43.19	51.00	43.25	46.97	46.97	8.75%	249,224
Mar 9, 2026	44.31	44.90	43.13	43.19	43.19	-2.53%	35,641
Mar 8, 2026	43.84	44.55	43.84	44.31	44.31	1.07%	17,201
Mar 5, 2026	43.86	44.44	43.33	43.84	43.84	-0.05%	25,708
Mar 4, 2026	44.96	45.60	42.22	43.86	43.86	-2.45%	114,157
Mar 3, 2026	47.37	47.85	44.60	44.96	44.96	-5.09%	77,607
Mar 2, 2026	46.33	48.00	45.50	47.37	47.37	2.24%	14,093
Mar 1, 2026	47.91	47.00	40.11	46.33	46.33	-3.30%	17,492
Feb 26, 2026	48.08	49.98	47.52	47.91	47.91	-0.35%	24,933
Feb 25, 2026	49.22	49.60	48.00	48.08	48.08	-2.32%	43,281
Feb 24, 2026	50.02	50.90	48.55	49.22	49.22	-1.60%	46,082
Feb 23, 2026	50.17	51.79	49.90	50.02	50.02	-0.30%	50,955
Feb 22, 2026	52.44	53.48	49.65	50.17	50.17	-4.33%	55,749
Feb 19, 2026	53.08	54.99	52.22	52.44	52.44	-1.21%	81,583
Feb 18, 2026	53.31	55.40	53.00	53.08	53.08	-0.43%	48,250
Feb 17, 2026	52.64	55.00	52.15	53.31	53.31	1.27%	47,146
Feb 16, 2026	52.78	53.29	52.50	52.64	52.64	-0.27%	19,991
Feb 15, 2026	52.24	54.25	52.50	52.78	52.78	1.03%	13,043
Feb 12, 2026	52.60	54.52	52.00	52.24	52.24	-0.68%	68,867
Feb 11, 2026	53.12	53.89	52.50	52.60	52.60	-0.98%	12,629
Feb 10, 2026	53.91	54.34	53.00	53.12	53.12	-1.47%	24,580
Feb 9, 2026	53.74	54.40	52.71	53.91	53.91	0.32%	33,632
Feb 8, 2026	52.69	55.78	52.71	53.74	53.74	1.99%	72,615