Amer Group Holding Company S.A.E. (EGX:AMER)
Egypt
· Delayed Price · Currency is EGP 1.740
-0.010 (-0.57%)
At close: Dec 4, 2025
EGX:AMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.75 | 1.80 | 1.73 | 1.74 | 1.74 | -0.57% | 21,170,570 |
| Dec 3, 2025 | 1.72 | 1.80 | 1.73 | 1.75 | 1.75 | 1.74% | 35,281,380 |
| Dec 2, 2025 | 1.64 | 1.74 | 1.64 | 1.72 | 1.72 | 4.88% | 28,016,970 |
| Dec 1, 2025 | 1.66 | 1.71 | 1.62 | 1.64 | 1.64 | -1.20% | 16,753,460 |
| Nov 30, 2025 | 1.69 | 1.71 | 1.64 | 1.66 | 1.66 | -1.78% | 12,649,890 |
| Nov 27, 2025 | 1.68 | 1.73 | 1.67 | 1.69 | 1.69 | 0.60% | 12,207,730 |
| Nov 26, 2025 | 1.67 | 1.76 | 1.65 | 1.68 | 1.68 | 0.60% | 15,066,460 |
| Nov 25, 2025 | 1.73 | 1.77 | 1.66 | 1.67 | 1.67 | -3.47% | 17,463,220 |
| Nov 24, 2025 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -2.81% | 12,630,180 |
| Nov 23, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -2.20% | 12,053,240 |
| Nov 20, 2025 | 1.82 | 1.88 | 1.81 | 1.82 | 1.82 | - | 17,947,020 |
| Nov 19, 2025 | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | 1.68% | 13,477,570 |
| Nov 18, 2025 | 1.81 | 1.84 | 1.79 | 1.79 | 1.79 | -1.10% | 8,403,721 |
| Nov 17, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 11,505,120 |
| Nov 16, 2025 | 1.84 | 1.87 | 1.81 | 1.82 | 1.82 | -1.09% | 16,884,170 |
| Nov 13, 2025 | 1.87 | 1.92 | 1.83 | 1.84 | 1.84 | -1.60% | 41,009,930 |
| Nov 12, 2025 | 1.80 | 1.90 | 1.81 | 1.87 | 1.87 | 3.89% | 43,185,890 |
| Nov 11, 2025 | 1.78 | 1.85 | 1.78 | 1.80 | 1.80 | 1.12% | 24,887,400 |
| Nov 10, 2025 | 1.79 | 1.80 | 1.74 | 1.78 | 1.78 | -0.56% | 20,030,620 |
| Nov 9, 2025 | 1.82 | 1.85 | 1.79 | 1.79 | 1.79 | -1.65% | 14,925,120 |
| Nov 6, 2025 | 1.83 | 1.86 | 1.79 | 1.82 | 1.82 | -0.55% | 32,000,490 |
| Nov 5, 2025 | 1.87 | 1.90 | 1.79 | 1.83 | 1.83 | -2.14% | 56,132,460 |
| Nov 4, 2025 | 1.83 | 1.93 | 1.85 | 1.87 | 1.87 | 2.19% | 57,414,970 |
| Nov 3, 2025 | 1.81 | 1.85 | 1.76 | 1.83 | 1.83 | 1.10% | 65,112,580 |
| Nov 2, 2025 | 1.72 | 1.81 | 1.73 | 1.81 | 1.81 | 5.23% | 35,196,750 |
| Oct 30, 2025 | 1.75 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 16,987,190 |
| Oct 29, 2025 | 1.65 | 1.83 | 1.64 | 1.75 | 1.75 | 6.06% | 95,935,040 |
| Oct 28, 2025 | 1.70 | 1.71 | 1.62 | 1.65 | 1.65 | -2.94% | 15,586,320 |
| Oct 27, 2025 | 1.71 | 1.74 | 1.66 | 1.70 | 1.70 | -0.58% | 23,265,430 |
| Oct 26, 2025 | 1.55 | 1.78 | 1.54 | 1.71 | 1.71 | 10.32% | 83,793,670 |
| Oct 23, 2025 | 1.54 | 1.66 | 1.54 | 1.55 | 1.55 | 0.65% | 68,922,060 |
| Oct 22, 2025 | 1.40 | 1.64 | 1.39 | 1.54 | 1.54 | 10.00% | 143,830,200 |
| Oct 21, 2025 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 21,824,090 |
| Oct 20, 2025 | 1.40 | 1.46 | 1.41 | 1.41 | 1.41 | 0.71% | 45,976,380 |
| Oct 19, 2025 | 1.35 | 1.42 | 1.36 | 1.40 | 1.40 | 3.70% | 48,526,230 |
| Oct 16, 2025 | 1.24 | 1.38 | 1.25 | 1.35 | 1.35 | 8.87% | 92,690,280 |
| Oct 15, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 10,114,370 |
| Oct 14, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 6,704,300 |
| Oct 13, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 3,746,340 |
| Oct 12, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 16,449,370 |
| Oct 8, 2025 | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | 4.20% | 16,791,850 |
| Oct 7, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 4,203,351 |
| Oct 6, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 6,382,426 |
| Oct 5, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 3,374,258 |
| Oct 2, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 12,085,530 |
| Oct 1, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 2,747,234 |
| Sep 30, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 9,694,752 |
| Sep 29, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 4,105,426 |
| Sep 28, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 1,193,152 |
| Sep 25, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 3,186,305 |
| Sep 24, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,706,138 |
| Sep 23, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 1,225,523 |
| Sep 22, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 2,067,265 |
| Sep 21, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 6,855,896 |
| Sep 18, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 2,466,011 |
| Sep 17, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 2,897,957 |
| Sep 16, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 3,847,970 |
| Sep 15, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 5,216,726 |
| Sep 14, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 2,859,060 |
| Sep 11, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 3,146,263 |
| Sep 10, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 1,583,907 |
| Sep 9, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 1,756,038 |
| Sep 8, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 3,837,987 |
| Sep 7, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 3,665,939 |
| Sep 3, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 3,897,606 |
| Sep 2, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 2,765,522 |
| Sep 1, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 3,071,223 |
| Aug 31, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 2,602,942 |
| Aug 28, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 4,389,274 |
| Aug 27, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 3,784,168 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 4,577,153 |
| Aug 25, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 19,539,160 |
| Aug 24, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 6,344,641 |
| Aug 21, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 864,914 |
| Aug 20, 2025 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | - | 6,138,105 |
| Aug 19, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 2,940,666 |
| Aug 18, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 8,083,992 |
| Aug 17, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 1,159,126 |
| Aug 14, 2025 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 2,800,047 |
| Aug 13, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 2,108,983 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 2,466,447 |
| Aug 11, 2025 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 8,958,281 |
| Aug 10, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 2,801,782 |
| Aug 7, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 7,190,642 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 3,242,902 |
| Aug 5, 2025 | 1.27 | 1.31 | 1.28 | 1.29 | 1.29 | 1.57% | 14,638,750 |
| Aug 4, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 4,212,784 |
| Aug 3, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 7,634,764 |
| Jul 31, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 2,602,761 |
| Jul 30, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 3,084,349 |
| Jul 29, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 5,100,985 |
| Jul 28, 2025 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 8,239,007 |
| Jul 27, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 4,794,090 |
| Jul 23, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 4,032,653 |
| Jul 22, 2025 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 8,442,010 |
| Jul 21, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 8,459,063 |
| Jul 20, 2025 | 1.32 | 1.35 | 1.33 | 1.34 | 1.34 | 1.52% | 3,422,312 |
| Jul 17, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 7,810,651 |
| Jul 16, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 5,982,393 |
| Jul 15, 2025 | 1.33 | 1.38 | 1.34 | 1.34 | 1.34 | 0.75% | 13,380,970 |