Alexandria New Medical Center (EGX:AMES)
Egypt
· Delayed Price · Currency is EGP 43.84
-0.02 (-0.05%)
At close: Mar 5, 2026
EGX:AMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 54.30 | 54.89 | 52.50 | 52.69 | 52.69 | -2.97% | 54,486 |
| Feb 4, 2026 | 51.70 | 59.00 | 51.70 | 54.30 | 54.30 | 5.03% | 411,274 |
| Feb 3, 2026 | 51.10 | 52.89 | 51.00 | 51.70 | 51.70 | 1.17% | 33,762 |
| Feb 2, 2026 | 52.38 | 52.89 | 50.62 | 51.10 | 51.10 | -2.44% | 12,353 |
| Feb 1, 2026 | 50.36 | 53.50 | 50.38 | 52.38 | 52.38 | 4.01% | 56,055 |
| Jan 28, 2026 | 50.40 | 53.00 | 48.90 | 50.36 | 50.36 | -0.08% | 71,344 |
| Jan 27, 2026 | 52.10 | 52.77 | 48.20 | 50.40 | 50.40 | -3.26% | 19,396 |
| Jan 26, 2026 | 52.68 | 52.90 | 51.90 | 52.10 | 52.10 | -1.10% | 8,759 |
| Jan 25, 2026 | 52.29 | 53.60 | 52.01 | 52.68 | 52.68 | 0.75% | 11,740 |
| Jan 22, 2026 | 52.32 | 53.40 | 52.00 | 52.29 | 52.29 | -0.06% | 11,881 |
| Jan 21, 2026 | 52.40 | 54.96 | 52.03 | 52.32 | 52.32 | -0.15% | 36,958 |
| Jan 20, 2026 | 51.93 | 52.90 | 52.00 | 52.40 | 52.40 | 0.91% | 9,409 |
| Jan 19, 2026 | 51.57 | 52.50 | 51.70 | 51.93 | 51.93 | 0.70% | 9,742 |
| Jan 18, 2026 | 51.80 | 52.90 | 51.00 | 51.57 | 51.57 | -0.44% | 10,602 |
| Jan 15, 2026 | 51.88 | 54.00 | 51.30 | 51.80 | 51.80 | -0.15% | 21,637 |
| Jan 14, 2026 | 53.79 | 54.37 | 51.39 | 51.88 | 51.88 | -3.55% | 24,468 |
| Jan 13, 2026 | 55.10 | 56.27 | 53.00 | 53.79 | 53.79 | -2.38% | 30,967 |
| Jan 12, 2026 | 56.18 | 57.00 | 54.00 | 55.10 | 55.10 | -1.92% | 37,054 |
| Jan 11, 2026 | 56.28 | 57.95 | 55.56 | 56.18 | 56.18 | -0.18% | 72,038 |
| Jan 8, 2026 | 54.56 | 59.30 | 54.60 | 56.28 | 56.28 | 3.15% | 194,241 |
| Jan 6, 2026 | 54.12 | 56.00 | 54.00 | 54.56 | 54.56 | 0.81% | 15,744 |
| Jan 5, 2026 | 55.93 | 56.60 | 54.00 | 54.12 | 54.12 | -3.24% | 24,600 |
| Jan 4, 2026 | 55.11 | 57.75 | 55.25 | 55.93 | 55.93 | 1.49% | 14,476 |
| Dec 31, 2025 | 56.69 | 57.38 | 55.02 | 55.11 | 55.11 | -2.79% | 31,312 |
| Dec 30, 2025 | 56.56 | 57.64 | 56.40 | 56.69 | 56.69 | 0.23% | 27,203 |
| Dec 29, 2025 | 56.83 | 57.94 | 56.40 | 56.56 | 56.56 | -0.48% | 28,692 |
| Dec 28, 2025 | 56.29 | 58.00 | 56.00 | 56.83 | 56.83 | 0.96% | 23,969 |
| Dec 25, 2025 | 57.78 | 58.48 | 56.00 | 56.29 | 56.29 | -2.58% | 50,461 |
| Dec 24, 2025 | 58.01 | 59.24 | 57.50 | 57.78 | 57.78 | -0.40% | 22,778 |
| Dec 23, 2025 | 58.84 | 60.00 | 57.69 | 58.01 | 58.01 | -1.41% | 23,542 |
| Dec 22, 2025 | 58.00 | 60.50 | 58.52 | 58.84 | 58.84 | 1.45% | 66,348 |
| Dec 21, 2025 | 57.65 | 59.00 | 57.11 | 58.00 | 58.00 | 0.61% | 35,612 |
| Dec 18, 2025 | 57.78 | 60.25 | 57.21 | 57.65 | 57.65 | -0.22% | 76,812 |
| Dec 17, 2025 | 56.27 | 61.01 | 56.27 | 57.78 | 57.78 | 2.68% | 265,979 |
| Dec 16, 2025 | 55.55 | 56.55 | 54.30 | 56.27 | 56.27 | 1.30% | 19,253 |
| Dec 15, 2025 | 56.01 | 57.00 | 54.73 | 55.55 | 55.55 | -0.82% | 15,147 |
| Dec 14, 2025 | 53.26 | 58.98 | 53.50 | 56.01 | 56.01 | 5.16% | 94,165 |
| Dec 11, 2025 | 54.13 | 54.88 | 52.20 | 53.26 | 53.26 | -1.61% | 14,924 |
| Dec 10, 2025 | 54.01 | 55.40 | 53.55 | 54.13 | 54.13 | 0.22% | 85,101 |
| Dec 9, 2025 | 48.24 | 56.00 | 48.10 | 54.01 | 54.01 | 11.96% | 234,716 |
| Dec 8, 2025 | 48.70 | 48.89 | 48.01 | 48.24 | 48.24 | -0.94% | 15,590 |
| Dec 7, 2025 | 48.55 | 49.87 | 48.50 | 48.70 | 48.70 | 0.31% | 9,736 |
| Dec 4, 2025 | 49.27 | 50.00 | 48.50 | 48.55 | 48.55 | -1.46% | 13,834 |
| Dec 3, 2025 | 49.78 | 50.28 | 48.51 | 49.27 | 49.27 | -1.02% | 17,355 |
| Dec 2, 2025 | 49.76 | 50.55 | 48.35 | 49.78 | 49.78 | 0.04% | 20,689 |
| Dec 1, 2025 | 49.89 | 50.59 | 49.66 | 49.76 | 49.76 | -0.26% | 17,296 |
| Nov 30, 2025 | 49.66 | 51.00 | 49.50 | 49.89 | 49.89 | 0.46% | 7,137 |
| Nov 27, 2025 | 48.42 | 51.90 | 47.15 | 49.66 | 49.66 | 2.56% | 56,630 |
| Nov 26, 2025 | 48.92 | 50.40 | 47.10 | 48.42 | 48.42 | -1.02% | 22,850 |
| Nov 25, 2025 | 51.12 | 51.79 | 48.05 | 48.92 | 48.92 | -4.30% | 23,083 |
| Nov 24, 2025 | 51.06 | 51.83 | 50.11 | 51.12 | 51.12 | 0.12% | 23,028 |
| Nov 23, 2025 | 54.72 | 55.00 | 46.71 | 51.06 | 51.06 | -6.69% | 92,009 |
| Nov 20, 2025 | 55.26 | 56.48 | 54.12 | 54.72 | 54.72 | -0.98% | 33,641 |
| Nov 19, 2025 | 54.86 | 56.98 | 54.00 | 55.26 | 55.26 | 0.73% | 24,821 |
| Nov 18, 2025 | 56.33 | 57.40 | 54.22 | 54.86 | 54.86 | -2.61% | 37,314 |
| Nov 17, 2025 | 57.50 | 58.40 | 56.08 | 56.33 | 56.33 | -2.03% | 28,758 |
| Nov 16, 2025 | 56.20 | 59.00 | 56.20 | 57.50 | 57.50 | 2.31% | 77,764 |
| Nov 13, 2025 | 56.00 | 57.99 | 56.10 | 56.20 | 56.20 | 0.36% | 72,137 |
| Nov 12, 2025 | 56.43 | 57.88 | 55.19 | 56.00 | 56.00 | -0.76% | 47,442 |
| Nov 11, 2025 | 56.42 | 58.99 | 56.15 | 56.43 | 56.43 | 0.02% | 82,702 |
| Nov 10, 2025 | 58.76 | 59.60 | 56.00 | 56.42 | 56.42 | -3.98% | 97,175 |
| Nov 9, 2025 | 58.91 | 60.23 | 58.65 | 58.76 | 58.76 | -0.25% | 58,064 |
| Nov 6, 2025 | 59.30 | 60.60 | 58.62 | 58.91 | 58.91 | -0.66% | 72,911 |
| Nov 5, 2025 | 58.99 | 62.78 | 58.51 | 59.30 | 59.30 | 0.53% | 272,219 |
| Nov 4, 2025 | 58.83 | 60.35 | 58.90 | 58.99 | 58.99 | 0.27% | 54,878 |
| Nov 3, 2025 | 58.52 | 60.50 | 58.76 | 58.83 | 58.83 | 0.53% | 102,967 |
| Nov 2, 2025 | 58.57 | 59.98 | 58.21 | 58.52 | 58.52 | -0.09% | 48,237 |
| Oct 30, 2025 | 59.33 | 60.89 | 58.50 | 58.57 | 58.57 | -1.28% | 116,331 |
| Oct 29, 2025 | 59.46 | 60.40 | 58.25 | 59.33 | 59.33 | -0.22% | 88,108 |
| Oct 28, 2025 | 59.00 | 61.88 | 58.51 | 59.46 | 59.46 | 0.78% | 254,496 |
| Oct 27, 2025 | 56.50 | 59.50 | 56.02 | 59.00 | 59.00 | 4.42% | 197,718 |
| Oct 26, 2025 | 54.33 | 57.97 | 55.01 | 56.50 | 56.50 | 3.99% | 288,778 |
| Oct 23, 2025 | 52.89 | 56.00 | 53.00 | 54.33 | 54.33 | 2.72% | 236,974 |
| Oct 22, 2025 | 52.31 | 54.00 | 52.51 | 52.89 | 52.89 | 1.11% | 157,513 |
| Oct 21, 2025 | 51.42 | 53.53 | 51.30 | 52.31 | 52.31 | 1.73% | 273,915 |
| Oct 20, 2025 | 49.44 | 55.00 | 49.66 | 51.42 | 51.42 | 4.00% | 864,395 |
| Oct 19, 2025 | 49.41 | 50.99 | 49.36 | 49.44 | 49.44 | 0.06% | 109,890 |
| Oct 16, 2025 | 48.60 | 51.80 | 48.65 | 49.41 | 49.41 | 1.67% | 273,644 |
| Oct 15, 2025 | 49.22 | 50.00 | 48.15 | 48.60 | 48.60 | -1.26% | 97,587 |
| Oct 14, 2025 | 47.68 | 51.90 | 47.60 | 49.22 | 49.22 | 3.23% | 419,055 |
| Oct 13, 2025 | 47.62 | 48.99 | 47.60 | 47.68 | 47.68 | 0.13% | 84,874 |