Alexandria New Medical Center (EGX:AMES)
Egypt
· Delayed Price · Currency is EGP 48.55
-0.72 (-1.46%)
At close: Dec 4, 2025
EGX:AMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2025 | 47.56 | 49.99 | 47.00 | 47.62 | 47.62 | 0.13% | 290,775 |
| Oct 8, 2025 | 49.80 | 50.80 | 47.47 | 47.56 | 47.56 | -4.50% | 394,547 |
| Oct 7, 2025 | 45.27 | 52.48 | 45.06 | 49.80 | 49.80 | 10.01% | 1,132,087 |
| Oct 6, 2025 | 45.90 | 46.78 | 45.00 | 45.27 | 45.27 | -1.37% | 44,924 |
| Oct 5, 2025 | 44.94 | 47.30 | 45.00 | 45.90 | 45.90 | 2.14% | 168,346 |
| Oct 2, 2025 | 44.77 | 46.50 | 44.50 | 44.94 | 44.94 | 0.38% | 93,798 |
| Oct 1, 2025 | 45.41 | 46.00 | 44.52 | 44.77 | 44.77 | -1.41% | 72,403 |
| Sep 30, 2025 | 46.00 | 46.56 | 45.07 | 45.41 | 45.41 | -1.28% | 95,468 |
| Sep 29, 2025 | 46.06 | 47.43 | 45.51 | 46.00 | 46.00 | -0.13% | 137,567 |
| Sep 28, 2025 | 46.10 | 47.00 | 45.80 | 46.06 | 46.06 | -0.09% | 94,685 |
| Sep 25, 2025 | 46.75 | 47.90 | 46.02 | 46.10 | 46.10 | -1.39% | 218,417 |
| Sep 24, 2025 | 46.06 | 48.49 | 46.12 | 46.75 | 46.75 | 1.50% | 266,015 |
| Sep 23, 2025 | 47.40 | 48.30 | 46.00 | 46.06 | 46.06 | -2.83% | 217,543 |
| Sep 22, 2025 | 46.13 | 49.87 | 46.22 | 47.40 | 47.40 | 2.75% | 574,150 |
| Sep 21, 2025 | 46.96 | 48.69 | 46.08 | 46.13 | 46.13 | -1.77% | 301,477 |
| Sep 18, 2025 | 50.13 | 52.40 | 46.62 | 46.96 | 46.96 | -6.32% | 1,192,027 |
| Sep 17, 2025 | 41.78 | 50.13 | 41.10 | 50.13 | 50.13 | 19.99% | 1,599,264 |
| Sep 16, 2025 | 43.68 | 43.98 | 40.50 | 41.78 | 41.78 | -4.35% | 350,723 |
| Sep 15, 2025 | 40.73 | 45.95 | 40.81 | 43.68 | 43.68 | 7.24% | 545,825 |
| Sep 14, 2025 | 40.63 | 42.00 | 40.15 | 40.73 | 40.73 | 0.25% | 83,052 |
| Sep 11, 2025 | 41.02 | 42.49 | 40.32 | 40.63 | 40.63 | -0.95% | 170,433 |
| Sep 10, 2025 | 40.24 | 43.89 | 40.12 | 41.02 | 41.02 | 1.94% | 323,735 |
| Sep 9, 2025 | 40.19 | 42.49 | 39.95 | 40.24 | 40.24 | 0.12% | 158,806 |
| Sep 8, 2025 | 42.51 | 43.50 | 39.27 | 40.19 | 40.19 | -5.46% | 290,129 |
| Sep 7, 2025 | 38.02 | 45.30 | 38.51 | 42.51 | 42.51 | 11.81% | 1,225,169 |
| Sep 3, 2025 | 38.10 | 39.50 | 37.32 | 38.02 | 38.02 | -0.21% | 414,375 |
| Sep 2, 2025 | 35.05 | 41.00 | 34.63 | 38.10 | 38.10 | 8.70% | 973,089 |
| Sep 1, 2025 | 32.99 | 35.98 | 32.91 | 35.05 | 35.05 | 6.24% | 351,467 |
| Aug 31, 2025 | 34.02 | 34.60 | 32.71 | 32.99 | 32.99 | -3.03% | 135,474 |
| Aug 28, 2025 | 35.24 | 36.30 | 33.02 | 34.02 | 34.02 | -3.46% | 221,094 |
| Aug 27, 2025 | 34.42 | 35.90 | 33.80 | 35.24 | 35.24 | 2.38% | 154,365 |
| Aug 26, 2025 | 35.04 | 35.80 | 34.00 | 34.42 | 34.42 | -1.77% | 80,333 |
| Aug 25, 2025 | 34.99 | 36.10 | 34.59 | 35.04 | 35.04 | 0.14% | 188,186 |
| Aug 24, 2025 | 35.31 | 37.68 | 34.81 | 34.99 | 34.99 | -0.91% | 350,097 |
| Aug 21, 2025 | 34.03 | 36.89 | 34.12 | 35.31 | 35.31 | 3.76% | 340,663 |
| Aug 20, 2025 | 34.48 | 35.50 | 33.85 | 34.03 | 34.03 | -1.31% | 175,780 |
| Aug 19, 2025 | 33.86 | 36.20 | 33.70 | 34.48 | 34.48 | 1.83% | 413,248 |
| Aug 18, 2025 | 34.22 | 35.40 | 33.80 | 33.86 | 33.86 | -1.05% | 254,762 |
| Aug 17, 2025 | 35.62 | 37.90 | 33.80 | 34.22 | 34.22 | -3.93% | 925,110 |
| Aug 14, 2025 | 29.69 | 35.62 | 29.33 | 35.62 | 35.62 | 19.97% | 965,330 |
| Aug 13, 2025 | 29.96 | 30.30 | 29.41 | 29.69 | 29.69 | -0.90% | 84,658 |
| Aug 12, 2025 | 29.79 | 30.40 | 29.27 | 29.96 | 29.96 | 0.57% | 111,116 |
| Aug 11, 2025 | 28.95 | 31.49 | 29.01 | 29.79 | 29.79 | 2.90% | 264,891 |
| Aug 10, 2025 | 29.25 | 29.88 | 28.71 | 28.95 | 28.95 | -1.03% | 87,750 |
| Aug 7, 2025 | 29.54 | 30.21 | 29.03 | 29.25 | 29.25 | -0.98% | 82,617 |
| Aug 6, 2025 | 30.80 | 31.70 | 29.35 | 29.54 | 29.54 | -4.09% | 217,427 |
| Aug 5, 2025 | 30.99 | 32.50 | 30.50 | 30.80 | 30.80 | -0.61% | 449,286 |
| Aug 4, 2025 | 28.99 | 32.90 | 29.20 | 30.99 | 30.99 | 6.90% | 505,198 |
| Aug 3, 2025 | 28.15 | 30.60 | 28.20 | 28.99 | 28.99 | 2.98% | 289,722 |
| Jul 31, 2025 | 27.77 | 29.89 | 27.77 | 28.15 | 28.15 | 1.37% | 232,266 |
| Jul 30, 2025 | 30.02 | 30.67 | 27.60 | 27.77 | 27.77 | -7.50% | 254,537 |
| Jul 29, 2025 | 28.39 | 32.49 | 27.34 | 30.02 | 30.02 | 5.74% | 913,086 |
| Jul 28, 2025 | 30.03 | 30.80 | 28.34 | 28.39 | 28.39 | -5.46% | 299,347 |
| Jul 27, 2025 | 31.47 | 33.00 | 29.75 | 30.03 | 30.03 | -4.58% | 684,986 |
| Jul 23, 2025 | 26.23 | 31.47 | 26.36 | 31.47 | 31.47 | 19.98% | 1,102,837 |
| Jul 22, 2025 | 25.09 | 27.20 | 24.83 | 26.23 | 26.23 | 4.54% | 479,431 |
| Jul 21, 2025 | 25.33 | 26.68 | 24.99 | 25.09 | 25.09 | -0.95% | 156,423 |
| Jul 20, 2025 | 24.37 | 25.70 | 24.15 | 25.33 | 25.33 | 3.94% | 107,011 |
| Jul 17, 2025 | 24.44 | 24.63 | 24.04 | 24.37 | 24.37 | -0.29% | 20,249 |
| Jul 16, 2025 | 24.08 | 25.90 | 23.90 | 24.44 | 24.44 | 1.50% | 98,536 |
| Jul 15, 2025 | 24.14 | 24.49 | 24.00 | 24.08 | 24.08 | -0.25% | 21,355 |