Alexandria New Medical Center (EGX:AMES)
Egypt
· Delayed Price · Currency is EGP 38.80
-23.72 (-37.94%)
At close: Apr 28, 2026
EGX:AMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.34 | 38.80 | 36.52 | 38.80 | 38.80 | -37.94% | 221,840 |
| Apr 27, 2026 | 64.66 | 65.41 | 61.00 | 62.52 | 62.52 | -3.31% | 506,002 |
| Apr 26, 2026 | 56.07 | 67.00 | 56.10 | 64.66 | 64.66 | 15.32% | 1,427,444 |
| Apr 23, 2026 | 55.06 | 57.86 | 55.12 | 56.07 | 56.07 | 1.83% | 111,841 |
| Apr 22, 2026 | 56.76 | 58.49 | 54.36 | 55.06 | 55.06 | -3.00% | 145,849 |
| Apr 21, 2026 | 52.74 | 62.50 | 53.51 | 56.76 | 56.76 | 7.62% | 718,749 |
| Apr 20, 2026 | 52.53 | 53.65 | 52.00 | 52.74 | 52.74 | 0.40% | 83,291 |
| Apr 19, 2026 | 53.00 | 54.00 | 52.53 | 52.53 | 52.53 | -0.89% | 88,201 |
| Apr 16, 2026 | 52.75 | 54.97 | 52.26 | 53.00 | 53.00 | 0.47% | 205,418 |
| Apr 15, 2026 | 47.20 | 54.50 | 49.00 | 52.75 | 52.75 | 11.76% | 682,239 |
| Apr 14, 2026 | 46.70 | 47.70 | 47.00 | 47.20 | 47.20 | 1.07% | 25,329 |
| Apr 9, 2026 | 46.59 | 48.00 | 46.50 | 46.70 | 46.70 | 0.24% | 151,458 |
| Apr 8, 2026 | 46.30 | 47.50 | 46.40 | 46.59 | 46.59 | 0.63% | 36,368 |
| Apr 7, 2026 | 46.54 | 48.70 | 46.00 | 46.30 | 46.30 | -0.52% | 95,052 |
| Apr 6, 2026 | 46.47 | 46.99 | 46.31 | 46.54 | 46.54 | 0.15% | 50,084 |
| Apr 5, 2026 | 46.48 | 47.47 | 46.14 | 46.47 | 46.47 | -0.02% | 53,031 |
| Apr 2, 2026 | 45.17 | 48.49 | 44.50 | 46.48 | 46.48 | 2.90% | 225,842 |
| Apr 1, 2026 | 44.87 | 45.69 | 44.81 | 45.17 | 45.17 | 0.67% | 9,993 |
| Mar 31, 2026 | 45.18 | 45.77 | 44.28 | 44.87 | 44.87 | -0.69% | 12,836 |
| Mar 30, 2026 | 45.42 | 46.80 | 44.06 | 45.18 | 45.18 | -0.53% | 25,364 |
| Mar 29, 2026 | 45.97 | 47.05 | 45.00 | 45.42 | 45.42 | -1.20% | 39,165 |
| Mar 26, 2026 | 45.31 | 47.99 | 44.72 | 45.97 | 45.97 | 1.46% | 113,508 |
| Mar 25, 2026 | 46.00 | 46.67 | 44.55 | 45.31 | 45.31 | -1.50% | 92,339 |
| Mar 24, 2026 | 45.71 | 46.75 | 45.71 | 46.00 | 46.00 | 0.63% | 21,563 |
| Mar 18, 2026 | 45.75 | 46.49 | 45.36 | 45.71 | 45.71 | -0.09% | 30,436 |
| Mar 17, 2026 | 45.78 | 47.50 | 45.30 | 45.75 | 45.75 | -0.07% | 29,824 |
| Mar 16, 2026 | 46.45 | 46.94 | 45.31 | 45.78 | 45.78 | -1.44% | 18,914 |
| Mar 15, 2026 | 47.88 | 47.99 | 46.30 | 46.45 | 46.45 | -2.99% | 25,653 |
| Mar 12, 2026 | 48.08 | 48.79 | 46.26 | 47.88 | 47.88 | -0.42% | 75,933 |
| Mar 11, 2026 | 46.97 | 50.20 | 47.30 | 48.08 | 48.08 | 2.36% | 75,296 |
| Mar 10, 2026 | 43.19 | 51.00 | 43.25 | 46.97 | 46.97 | 8.75% | 249,224 |
| Mar 9, 2026 | 44.31 | 44.90 | 43.13 | 43.19 | 43.19 | -2.53% | 35,641 |
| Mar 8, 2026 | 43.84 | 44.55 | 43.84 | 44.31 | 44.31 | 1.07% | 17,201 |
| Mar 5, 2026 | 43.86 | 44.44 | 43.33 | 43.84 | 43.84 | -0.05% | 25,708 |
| 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 |