Skip to main content
Amer Group Holding Company S.A.E. (EGX:AMER)
Egypt flag Egypt · Delayed Price · Currency is EGP
2.120
-0.010 (-0.47%)
At close: Apr 28, 2026

EGX:AMER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.142.162.122.132.13-0.47%9,252,128
Apr 26, 20262.142.222.122.142.14-37,750,490
Apr 23, 20262.092.162.082.142.142.39%35,763,570
Apr 22, 20262.102.142.072.092.09-0.48%36,781,420
Apr 21, 20262.002.132.052.102.105.00%68,025,240
Apr 20, 20262.032.061.982.002.00-1.48%42,837,980
Apr 19, 20261.902.071.922.032.036.84%109,117,000
Apr 16, 20261.891.921.871.901.900.53%20,634,120
Apr 15, 20261.881.941.891.891.890.53%16,438,260
Apr 14, 20261.851.921.851.881.881.62%23,345,020
Apr 9, 20261.861.881.841.851.85-0.54%19,107,340
Apr 8, 20261.821.881.831.861.862.20%13,833,090
Apr 7, 20261.841.861.811.821.82-1.09%11,827,860
Apr 6, 20261.851.901.831.841.84-0.54%25,079,850
Apr 5, 20261.861.881.851.851.85-0.54%7,037,054
Apr 2, 20261.871.881.841.861.86-0.53%9,736,229
Apr 1, 20261.841.911.861.871.871.63%12,935,260
Mar 31, 20261.821.861.821.841.841.10%10,747,690
Mar 30, 20261.861.931.801.821.82-2.15%19,446,850
Mar 29, 20261.891.901.841.861.86-1.59%14,389,900
Mar 26, 20261.962.001.891.891.89-3.57%23,341,660
Mar 25, 20261.842.011.841.961.966.52%65,218,070
Mar 24, 20261.831.851.811.841.840.55%9,132,941
Mar 18, 20261.821.861.821.831.830.55%9,622,454
Mar 17, 20261.801.871.791.821.821.11%24,274,530
Mar 16, 20261.781.801.761.801.801.12%7,174,000
Mar 15, 20261.841.851.781.781.78-3.26%7,599,455
Mar 12, 20261.891.911.821.841.84-2.65%14,827,970
Mar 11, 20261.901.951.881.891.89-0.53%21,855,520
Mar 10, 20261.781.911.801.901.906.74%20,661,680
Mar 9, 20261.811.821.781.781.78-1.66%6,612,102
Mar 8, 20261.811.851.801.811.81-13,253,020
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