Skip to main content
Amer Group Holding Company S.A.E. (EGX:AMER)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.810
+0.020 (1.12%)
At close: Mar 5, 2026

EGX:AMER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.791.841.791.811.811.12%18,726,990
Mar 4, 20261.811.831.761.791.79-1.10%11,193,150
Mar 3, 20261.791.901.751.811.811.12%37,871,100
Mar 2, 20261.781.831.771.791.790.56%11,861,730
Mar 1, 20261.851.801.691.781.78-3.78%15,578,120
Feb 26, 20261.781.851.691.851.853.93%31,072,690
Feb 25, 20261.911.921.741.781.78-6.81%19,310,770
Feb 24, 20261.981.991.891.911.91-3.54%19,096,730
Feb 23, 20261.972.001.961.981.980.51%8,961,210
Feb 22, 20262.032.051.971.971.97-2.96%9,079,849
Feb 19, 20262.072.082.012.032.03-1.93%14,760,600
Feb 18, 20262.062.102.062.072.070.49%15,121,290
Feb 17, 20262.072.082.052.062.06-0.48%7,994,576
Feb 16, 20262.082.112.072.072.07-0.48%17,440,900
Feb 15, 20262.092.112.072.082.08-0.48%14,361,420
Feb 12, 20262.062.132.062.092.091.46%20,544,790
Feb 11, 20262.132.142.052.062.06-3.29%19,380,490
Feb 10, 20262.122.162.122.132.130.47%15,884,220
Feb 9, 20262.142.162.122.122.12-0.93%9,052,161
Feb 8, 20262.122.182.132.142.140.94%19,421,390
Feb 5, 20262.172.182.102.122.12-2.30%15,717,820
Feb 4, 20262.202.252.152.172.17-1.36%15,264,710
Feb 3, 20262.152.272.182.202.202.33%47,707,020
Feb 2, 20262.092.152.062.152.152.87%12,721,820
Feb 1, 20262.042.122.032.092.092.45%15,202,400
Jan 28, 20262.112.142.012.042.04-3.32%16,250,660
Jan 27, 20262.082.182.092.112.111.44%17,268,720
Jan 26, 20262.122.132.062.082.08-1.89%19,752,390
Jan 25, 20262.152.172.102.122.12-1.40%11,194,090
Jan 22, 20262.122.202.132.152.151.42%18,253,100
Jan 21, 20262.152.172.082.122.12-1.40%15,109,510
Jan 20, 20262.202.222.142.152.15-2.27%14,847,470
Jan 19, 20262.132.232.142.202.203.29%16,849,800
Jan 18, 20262.032.172.062.132.134.93%11,713,890
Jan 15, 20262.072.112.022.032.03-1.93%9,467,632
Jan 14, 20262.142.152.002.072.07-3.27%9,474,895
Jan 13, 20262.232.252.132.142.14-4.04%7,545,303
Jan 12, 20262.222.312.192.232.230.45%15,722,990
Jan 11, 20262.202.402.202.222.220.91%7,024,056
Jan 8, 20262.262.312.192.202.20-2.65%13,297,220
Jan 6, 20262.262.312.242.262.26-9,183,977
Jan 5, 20262.192.362.132.262.263.20%34,764,020
Jan 4, 20262.262.302.172.192.19-3.10%15,357,430
Dec 31, 20252.312.362.262.262.26-2.16%26,076,510
Dec 30, 20252.392.412.282.312.31-3.35%49,178,680
Dec 29, 20252.312.542.372.392.393.46%71,040,430
Dec 28, 20252.412.462.312.312.31-4.15%60,895,160
Dec 25, 20252.222.502.272.412.418.56%133,564,800
Dec 24, 20252.022.222.022.222.229.90%67,567,020
Dec 23, 20251.952.031.962.022.023.59%18,958,960
Dec 22, 20251.992.011.951.951.95-2.01%13,147,300
Dec 21, 20252.042.071.981.991.99-2.45%15,343,990
Dec 18, 20251.982.081.982.042.043.03%40,608,360
Dec 17, 20252.082.111.971.981.98-4.81%39,667,830
Dec 16, 20252.152.192.082.082.08-3.26%16,762,150
Dec 15, 20252.132.192.102.152.150.94%17,741,800
Dec 14, 20252.202.222.132.132.13-3.18%18,028,050
Dec 11, 20252.192.322.202.202.200.46%55,592,720
Dec 10, 20252.192.262.112.192.19-34,458,680
Dec 9, 20252.272.332.192.192.19-3.52%48,831,080
Dec 8, 20252.082.422.042.272.279.13%154,809,500
Dec 7, 20251.742.081.742.082.0819.54%139,225,700
Dec 4, 20251.751.801.731.741.74-0.57%21,170,570
Dec 3, 20251.721.801.731.751.751.74%35,281,380
Dec 2, 20251.641.741.641.721.724.88%28,016,970
Dec 1, 20251.661.711.621.641.64-1.20%16,753,460
Nov 30, 20251.691.711.641.661.66-1.78%12,649,890
Nov 27, 20251.681.731.671.691.690.60%12,207,730
Nov 26, 20251.671.761.651.681.680.60%15,066,460
Nov 25, 20251.731.771.661.671.67-3.47%17,463,220
Nov 24, 20251.781.791.721.731.73-2.81%12,630,180
Nov 23, 20251.821.841.771.781.78-2.20%12,053,240
Nov 20, 20251.821.881.811.821.82-17,947,020
Nov 19, 20251.791.821.771.821.821.68%13,477,570
Nov 18, 20251.811.841.791.791.79-1.10%8,403,721
Nov 17, 20251.821.851.801.811.81-0.55%11,505,120
Nov 16, 20251.841.871.811.821.82-1.09%16,884,170
Nov 13, 20251.871.921.831.841.84-1.60%41,009,930
Nov 12, 20251.801.901.811.871.873.89%43,185,890
Nov 11, 20251.781.851.781.801.801.12%24,887,400
Nov 10, 20251.791.801.741.781.78-0.56%20,030,620
Nov 9, 20251.821.851.791.791.79-1.65%14,925,120
Nov 6, 20251.831.861.791.821.82-0.55%32,000,490
Nov 5, 20251.871.901.791.831.83-2.14%56,132,460
Nov 4, 20251.831.931.851.871.872.19%57,414,970
Nov 3, 20251.811.851.761.831.831.10%65,112,580
Nov 2, 20251.721.811.731.811.815.23%35,196,750
Oct 30, 20251.751.781.701.721.72-1.71%16,987,190
Oct 29, 20251.651.831.641.751.756.06%95,935,040
Oct 28, 20251.701.711.621.651.65-2.94%15,586,320
Oct 27, 20251.711.741.661.701.70-0.58%23,265,430
Oct 26, 20251.551.781.541.711.7110.32%83,793,670
Oct 23, 20251.541.661.541.551.550.65%68,922,060
Oct 22, 20251.401.641.391.541.5410.00%143,830,200
Oct 21, 20251.411.431.371.401.40-0.71%21,824,090
Oct 20, 20251.401.461.411.411.410.71%45,976,380
Oct 19, 20251.351.421.361.401.403.70%48,526,230
Oct 16, 20251.241.381.251.351.358.87%92,690,280
Oct 15, 20251.201.241.201.241.243.33%10,114,370
Oct 14, 20251.211.231.201.201.20-0.83%6,704,300