Palm Hills Development Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 4.740 | 4.740 | 4.630 | 4.630 | 4.630 | 11,641,534 |
| 2024-07-30 | 4.670 | 4.790 | 4.660 | 4.720 | 4.720 | 35,009,956 |
| 2024-07-29 | 4.620 | 4.700 | 4.580 | 4.650 | 4.650 | 22,414,944 |
| 2024-07-28 | 4.650 | 4.710 | 4.580 | 4.610 | 4.610 | 11,967,018 |
| 2024-07-24 | 4.740 | 4.800 | 4.570 | 4.650 | 4.650 | 24,850,892 |
| 2024-07-23 | 4.720 | 4.770 | 4.690 | 4.720 | 4.720 | 13,064,572 |
| 2024-07-22 | 4.800 | 4.840 | 4.700 | 4.700 | 4.700 | 15,159,344 |
| 2024-07-21 | 4.760 | 4.800 | 4.660 | 4.800 | 4.800 | 24,652,590 |
| 2024-07-18 | 4.900 | 4.960 | 4.720 | 4.750 | 4.750 | 31,016,774 |
| 2024-07-17 | 4.760 | 4.950 | 4.680 | 4.900 | 4.900 | 23,127,780 |
| 2024-07-16 | 4.590 | 4.770 | 4.540 | 4.770 | 4.770 | 14,617,753 |
| 2024-07-15 | 4.540 | 4.610 | 4.530 | 4.570 | 4.570 | 9,745,117 |
| 2024-07-14 | 4.600 | 4.610 | 4.530 | 4.530 | 4.530 | 11,379,781 |
| 2024-07-10 | 4.620 | 4.680 | 4.560 | 4.570 | 4.570 | 17,457,006 |
| 2024-07-09 | 4.580 | 4.640 | 4.540 | 4.600 | 4.600 | 19,332,076 |
| 2024-07-08 | 4.490 | 4.650 | 4.460 | 4.560 | 4.560 | 40,673,592 |
| 2024-07-07 | 4.320 | 4.600 | 4.320 | 4.480 | 4.480 | 63,837,888 |
| 2024-07-04 | 4.400 | 4.400 | 4.270 | 4.300 | 4.300 | 18,947,360 |
| 2024-07-03 | 4.400 | 4.470 | 4.350 | 4.380 | 4.380 | 23,179,090 |
| 2024-07-02 | 4.470 | 4.500 | 4.330 | 4.370 | 4.370 | 44,749,564 |
| 2024-07-01 | 4.270 | 4.480 | 4.250 | 4.430 | 4.430 | 49,497,328 |
| 2024-06-27 | 4.340 | 4.390 | 4.190 | 4.210 | 4.210 | 35,967,556 |
| 2024-06-26 | 4.130 | 4.390 | 4.120 | 4.310 | 4.310 | 62,494,804 |
| 2024-06-25 | 4.050 | 4.130 | 3.980 | 4.110 | 4.110 | 14,983,366 |
| 2024-06-24 | 4.150 | 4.150 | 4.040 | 4.040 | 4.040 | 24,358,126 |
| 2024-06-23 | 4.030 | 4.190 | 4.030 | 4.120 | 4.120 | 37,519,884 |
| 2024-06-13 | 4.040 | 4.100 | 3.970 | 4.010 | 4.010 | 36,070,952 |
| 2024-06-12 | 4.130 | 4.160 | 4.000 | 4.040 | 4.040 | 28,504,498 |
| 2024-06-11 | 3.960 | 4.220 | 3.960 | 4.120 | 4.120 | 87,529,728 |
| 2024-06-10 | 4.090 | 4.090 | 3.930 | 3.950 | 3.950 | 18,529,406 |
| 2024-06-09 | 3.790 | 4.100 | 3.730 | 4.050 | 4.050 | 66,895,024 |
| 2024-06-06 | 3.940 | 3.980 | 3.770 | 3.790 | 3.790 | 27,024,666 |
| 2024-06-05 | 3.910 | 4.000 | 3.760 | 3.920 | 3.920 | 61,201,488 |
| 2024-06-04 | 3.730 | 3.940 | 3.710 | 3.850 | 3.850 | 27,350,776 |
| 2024-06-03 | 3.700 | 3.770 | 3.640 | 3.700 | 3.700 | 8,773,429 |
| 2024-06-02 | 3.760 | 3.800 | 3.600 | 3.700 | 3.700 | 10,471,962 |
| 2024-05-30 | 3.780 | 3.790 | 3.650 | 3.730 | 3.730 | 11,228,152 |
| 2024-05-29 | 3.790 | 3.870 | 3.730 | 3.770 | 3.770 | 20,865,174 |
| 2024-05-28 | 3.600 | 3.820 | 3.530 | 3.760 | 3.760 | 49,804,952 |
| 2024-05-27 | 3.750 | 3.770 | 3.600 | 3.630 | 3.630 | 17,136,772 |
| 2024-05-26 | 3.560 | 3.800 | 3.510 | 3.750 | 3.750 | 35,806,688 |
| 2024-05-23 | 3.600 | 3.640 | 3.500 | 3.550 | 3.550 | 17,288,680 |
| 2024-05-22 | 3.510 | 3.620 | 3.470 | 3.570 | 3.570 | 38,047,800 |
| 2024-05-21 | 3.340 | 3.580 | 3.320 | 3.500 | 3.500 | 56,424,324 |
| 2024-05-20 | 3.340 | 3.420 | 3.260 | 3.320 | 3.320 | 23,839,862 |
| 2024-05-19 | 3.200 | 3.320 | 3.150 | 3.320 | 3.320 | 33,193,300 |
| 2024-05-16 | 3.010 | 3.150 | 3.010 | 3.150 | 3.150 | 24,930,080 |
| 2024-05-15 | 3.030 | 3.080 | 2.950 | 3.000 | 3.000 | 23,236,082 |
| 2024-05-14 | 3.100 | 3.130 | 2.940 | 3.020 | 3.020 | 24,820,968 |
| 2024-05-13 | 3.080 | 3.100 | 2.930 | 3.070 | 3.070 | 16,044,283 |
| 2024-05-12 | 3.250 | 3.270 | 3.020 | 3.070 | 3.070 | 12,915,907 |
| 2024-05-09 | 3.240 | 3.280 | 3.140 | 3.220 | 3.220 | 5,607,952 |
| 2024-05-08 | 3.320 | 3.420 | 3.220 | 3.250 | 3.250 | 17,518,396 |
| 2024-05-07 | 3.260 | 3.300 | 3.180 | 3.270 | 3.270 | 10,472,744 |
| 2024-05-02 | 3.210 | 3.320 | 3.120 | 3.260 | 3.260 | 17,684,876 |
| 2024-05-01 | 3.100 | 3.220 | 3.000 | 3.200 | 3.200 | 14,106,789 |
| 2024-04-30 | 3.380 | 3.410 | 3.020 | 3.100 | 3.100 | 17,247,310 |
| 2024-04-29 | 3.220 | 3.380 | 3.190 | 3.360 | 3.360 | 21,699,464 |
| 2024-04-28 | 3.430 | 3.510 | 3.190 | 3.200 | 3.200 | 29,203,844 |
| 2024-04-24 | 3.670 | 3.670 | 3.340 | 3.430 | 3.430 | 30,669,804 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-26 | 0.0500 EGP |
| 2021-04-21 | 0.1000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.