Palm Hills Development Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.490	3.490	3.370	3.380	3.380	21,020,290
2024-01-22	3.580	3.590	3.440	3.490	3.490	24,022,192
2024-01-21	3.490	3.580	3.460	3.580	3.580	16,398,729
2024-01-18	3.300	3.510	3.250	3.460	3.460	25,245,988
2024-01-17	3.370	3.380	3.240	3.270	3.270	11,593,508
2024-01-16	3.340	3.400	3.310	3.350	3.350	15,873,372
2024-01-15	3.330	3.430	3.290	3.330	3.330	24,932,960
2024-01-14	3.230	3.360	3.220	3.320	3.320	29,950,400
2024-01-11	3.090	3.240	3.090	3.200	3.200	29,554,036
2024-01-10	3.110	3.150	3.050	3.140	3.140	15,339,596
2024-01-09	3.110	3.170	3.080	3.080	3.080	16,257,511
2024-01-08	2.970	3.120	2.930	3.100	3.100	26,769,720
2024-01-04	2.910	3.020	2.890	2.950	2.950	20,160,308
2024-01-03	2.880	2.950	2.790	2.900	2.900	19,126,730
2024-01-02	2.700	2.880	2.700	2.880	2.880	15,446,200
2023-12-31	2.700	2.740	2.660	2.660	2.660	15,101,816
2023-12-28	2.710	2.730	2.680	2.680	2.680	11,805,707
2023-12-27	2.680	2.740	2.650	2.690	2.690	18,753,652
2023-12-26	2.750	2.770	2.640	2.650	2.650	11,809,115
2023-12-25	2.750	2.750	2.630	2.750	2.750	16,776,915
2023-12-24	2.840	2.870	2.730	2.740	2.740	13,180,701
2023-12-21	2.990	3.030	2.790	2.810	2.810	19,369,244
2023-12-20	3.040	3.070	2.950	2.960	2.960	9,108,565
2023-12-19	3.120	3.140	3.020	3.020	3.020	9,761,260
2023-12-18	3.020	3.130	2.990	3.080	3.080	19,119,154
2023-12-17	3.030	3.050	2.940	3.010	3.010	5,952,996
2023-12-14	3.000	3.050	3.000	3.000	3.000	5,081,344
2023-12-13	2.900	2.990	2.900	2.990	2.990	5,834,091
2023-12-12	2.950	3.000	2.860	2.900	2.900	8,600,054
2023-12-11	2.920	2.990	2.860	2.950	2.950	16,639,816
2023-12-10	3.090	3.100	2.900	2.900	2.900	18,153,072
2023-12-07	3.100	3.100	2.930	3.070	3.070	26,386,740
2023-12-06	3.110	3.220	3.060	3.140	3.140	32,674,964
2023-12-05	3.170	3.200	3.060	3.070	3.070	19,905,956
2023-12-04	3.000	3.180	2.940	3.110	3.110	42,605,872
2023-12-03	2.900	3.060	2.860	2.970	2.970	15,868,699
2023-11-30	2.910	2.940	2.830	2.860	2.860	13,270,044
2023-11-29	3.050	3.060	2.860	2.880	2.880	14,300,469
2023-11-28	3.050	3.110	3.010	3.030	3.030	25,038,992
2023-11-27	2.990	3.020	2.970	3.020	3.020	22,743,304
2023-11-26	3.060	3.070	2.930	2.990	2.990	28,900,512
2023-11-23	3.010	3.100	2.960	3.030	3.030	43,171,620
2023-11-22	2.880	3.040	2.860	2.990	2.990	35,646,440
2023-11-21	2.850	2.890	2.790	2.860	2.860	26,725,888
2023-11-20	2.900	2.910	2.810	2.840	2.840	32,944,800
2023-11-19	2.960	2.970	2.870	2.870	2.870	30,921,904
2023-11-16	2.860	2.970	2.830	2.940	2.940	65,843,360
2023-11-15	2.710	2.800	2.680	2.800	2.800	64,579,556
2023-11-14	2.610	2.660	2.510	2.650	2.650	28,325,900
2023-11-13	2.650	2.650	2.560	2.600	2.600	19,388,080
2023-11-12	2.610	2.680	2.600	2.630	2.630	24,695,440
2023-11-09	2.660	2.670	2.550	2.590	2.590	24,219,572
2023-11-08	2.730	2.790	2.600	2.630	2.630	23,056,984
2023-11-07	2.660	2.750	2.650	2.700	2.700	35,532,428
2023-11-06	2.680	2.770	2.650	2.660	2.660	33,799,720
2023-11-05	2.660	2.690	2.590	2.640	2.640	19,968,896
2023-11-02	2.700	2.790	2.600	2.640	2.640	50,286,824
2023-11-01	2.410	2.660	2.410	2.640	2.640	47,209,508
2023-10-31	2.470	2.500	2.400	2.410	2.410	23,653,204
2023-10-30	2.570	2.590	2.430	2.470	2.470	29,036,188

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.