Palm Hills Development Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.840 | 3.860 | 3.640 | 3.680 | 3.680 | 23,245,580 |
| 2024-04-22 | 3.940 | 4.120 | 3.780 | 3.840 | 3.840 | 22,270,566 |
| 2024-04-21 | 3.910 | 4.060 | 3.910 | 3.940 | 3.940 | 28,347,064 |
| 2024-04-18 | 4.070 | 4.220 | 3.780 | 3.860 | 3.860 | 74,388,336 |
| 2024-04-17 | 3.870 | 4.130 | 3.850 | 4.070 | 4.070 | 56,822,304 |
| 2024-04-16 | 3.850 | 3.900 | 3.780 | 3.870 | 3.870 | 17,193,676 |
| 2024-04-15 | 3.650 | 3.880 | 3.600 | 3.850 | 3.850 | 26,912,588 |
| 2024-04-08 | 3.520 | 3.670 | 3.500 | 3.650 | 3.650 | 9,665,223 |
| 2024-04-07 | 3.610 | 3.670 | 3.490 | 3.520 | 3.520 | 53,832,388 |
| 2024-04-04 | 3.570 | 3.680 | 3.570 | 3.610 | 3.610 | 16,990,990 |
| 2024-04-03 | 3.580 | 3.610 | 3.460 | 3.560 | 3.560 | 16,355,441 |
| 2024-04-02 | 3.600 | 3.700 | 3.520 | 3.580 | 3.580 | 27,683,174 |
| 2024-04-01 | 3.310 | 3.610 | 3.310 | 3.600 | 3.600 | 25,856,136 |
| 2024-03-31 | 3.380 | 3.460 | 3.170 | 3.290 | 3.290 | 15,104,702 |
| 2024-03-28 | 3.300 | 3.410 | 3.240 | 3.380 | 3.380 | 23,375,032 |
| 2024-03-27 | 3.490 | 3.590 | 3.280 | 3.300 | 3.300 | 22,849,388 |
| 2024-03-26 | 3.640 | 3.740 | 3.480 | 3.490 | 3.490 | 19,926,404 |
| 2024-03-25 | 3.270 | 3.720 | 3.260 | 3.640 | 3.640 | 38,603,616 |
| 2024-03-24 | 3.300 | 3.360 | 3.260 | 3.270 | 3.270 | 13,994,169 |
| 2024-03-21 | 3.200 | 3.340 | 3.190 | 3.300 | 3.300 | 25,939,106 |
| 2024-03-20 | 3.300 | 3.400 | 3.170 | 3.200 | 3.200 | 17,622,072 |
| 2024-03-19 | 3.280 | 3.340 | 3.130 | 3.300 | 3.300 | 12,129,429 |
| 2024-03-18 | 3.600 | 3.610 | 3.220 | 3.280 | 3.280 | 22,258,144 |
| 2024-03-17 | 3.740 | 3.830 | 3.570 | 3.600 | 3.600 | 11,346,882 |
| 2024-03-14 | 3.660 | 3.790 | 3.580 | 3.740 | 3.740 | 15,568,176 |
| 2024-03-13 | 3.900 | 3.950 | 3.530 | 3.660 | 3.660 | 40,370,040 |
| 2024-03-12 | 4.040 | 4.100 | 3.810 | 3.900 | 3.900 | 32,311,544 |
| 2024-03-11 | 4.210 | 4.280 | 3.980 | 4.040 | 4.040 | 28,674,528 |
| 2024-03-10 | 4.300 | 4.500 | 4.200 | 4.210 | 4.210 | 22,149,856 |
| 2024-03-07 | 4.300 | 4.430 | 3.960 | 4.300 | 4.300 | 50,523,848 |
| 2024-03-06 | 4.800 | 4.800 | 4.300 | 4.300 | 4.300 | 42,193,792 |
| 2024-03-05 | 4.980 | 5.100 | 4.790 | 4.860 | 4.860 | 37,902,552 |
| 2024-03-04 | 4.880 | 5.130 | 4.880 | 4.980 | 4.980 | 59,721,956 |
| 2024-03-03 | 4.770 | 5.060 | 4.710 | 4.840 | 4.840 | 50,307,476 |
| 2024-02-29 | 4.830 | 4.940 | 4.640 | 4.770 | 4.770 | 24,562,564 |
| 2024-02-28 | 5.100 | 5.250 | 4.650 | 4.830 | 4.830 | 38,843,584 |
| 2024-02-27 | 5.080 | 5.480 | 5.080 | 5.100 | 5.100 | 64,105,680 |
| 2024-02-26 | 4.940 | 5.440 | 4.760 | 5.060 | 5.060 | 82,064,456 |
| 2024-02-25 | 4.480 | 5.320 | 4.300 | 4.940 | 4.940 | 135,192,224 |
| 2024-02-22 | 4.240 | 4.480 | 4.160 | 4.480 | 4.480 | 44,086,340 |
| 2024-02-21 | 4.240 | 4.340 | 4.110 | 4.240 | 4.240 | 68,196,624 |
| 2024-02-20 | 3.850 | 4.310 | 3.850 | 4.240 | 4.240 | 96,309,776 |
| 2024-02-19 | 3.710 | 3.860 | 3.680 | 3.850 | 3.850 | 40,478,096 |
| 2024-02-18 | 3.760 | 3.790 | 3.700 | 3.710 | 3.710 | 17,915,594 |
| 2024-02-15 | 3.690 | 3.780 | 3.650 | 3.760 | 3.760 | 20,489,612 |
| 2024-02-14 | 3.650 | 3.720 | 3.620 | 3.690 | 3.690 | 22,531,750 |
| 2024-02-13 | 3.650 | 3.750 | 3.600 | 3.650 | 3.650 | 30,715,760 |
| 2024-02-12 | 3.540 | 3.720 | 3.510 | 3.650 | 3.650 | 38,347,512 |
| 2024-02-11 | 3.560 | 3.820 | 3.540 | 3.540 | 3.540 | 43,056,996 |
| 2024-02-08 | 3.550 | 3.600 | 3.470 | 3.560 | 3.560 | 18,932,740 |
| 2024-02-07 | 3.650 | 3.720 | 3.530 | 3.550 | 3.550 | 37,181,992 |
| 2024-02-06 | 3.610 | 3.670 | 3.360 | 3.650 | 3.650 | 59,436,264 |
| 2024-02-05 | 3.460 | 3.670 | 3.440 | 3.610 | 3.610 | 47,175,984 |
| 2024-02-04 | 3.220 | 3.510 | 3.050 | 3.460 | 3.460 | 27,834,808 |
| 2024-02-01 | 3.130 | 3.250 | 2.910 | 3.220 | 3.220 | 17,736,844 |
| 2024-01-31 | 3.530 | 3.530 | 3.000 | 3.130 | 3.130 | 24,654,754 |
| 2024-01-30 | 3.370 | 3.550 | 3.350 | 3.500 | 3.500 | 24,934,780 |
| 2024-01-29 | 3.290 | 3.480 | 3.280 | 3.340 | 3.340 | 21,702,812 |
| 2024-01-28 | 3.340 | 3.350 | 3.200 | 3.270 | 3.270 | 20,871,960 |
| 2024-01-24 | 3.400 | 3.410 | 3.290 | 3.300 | 3.300 | 11,403,011 |
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.