Palm Hills Development Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	2.450	2.660	2.450	2.560	2.560	59,612,008
2023-10-26	2.350	2.480	2.320	2.440	2.440	82,715,600
2023-10-25	2.140	2.320	2.110	2.310	2.310	81,013,624
2023-10-24	2.150	2.160	2.080	2.110	2.110	17,969,660
2023-10-23	2.180	2.190	2.130	2.140	2.140	19,891,696
2023-10-22	2.110	2.190	2.100	2.160	2.160	22,995,536
2023-10-19	2.120	2.150	2.070	2.120	2.120	19,086,208
2023-10-18	2.160	2.170	2.060	2.100	2.100	30,500,764
2023-10-17	2.020	2.150	2.010	2.120	2.120	40,828,556
2023-10-16	2.000	2.050	1.990	2.000	2.000	13,060,479
2023-10-15	2.020	2.050	2.000	2.020	2.020	11,939,515
2023-10-12	2.030	2.050	2.000	2.000	2.000	11,751,752
2023-10-11	2.000	2.070	1.990	2.000	2.000	21,238,590
2023-10-10	1.990	2.020	1.980	1.990	1.990	6,863,784
2023-10-09	2.020	2.020	1.970	1.980	1.980	9,810,763
2023-10-08	2.100	2.110	1.920	2.000	2.000	18,767,942
2023-10-04	2.090	2.130	2.070	2.110	2.110	11,704,095
2023-10-03	2.140	2.150	2.050	2.070	2.070	15,280,626
2023-10-02	2.180	2.230	2.090	2.120	2.120	41,107,668
2023-10-01	2.160	2.200	2.120	2.160	2.160	21,968,178
2023-09-27	2.090	2.190	2.060	2.150	2.150	35,948,404
2023-09-26	2.200	2.210	2.060	2.090	2.090	52,339,824
2023-09-25	2.030	2.180	2.000	2.160	2.160	82,433,456
2023-09-24	2.030	2.040	2.010	2.020	2.020	8,227,827
2023-09-21	2.010	2.030	1.980	2.030	2.030	9,578,553
2023-09-20	2.060	2.080	1.970	2.010	2.010	30,239,104
2023-09-19	2.110	2.120	2.060	2.060	2.060	18,683,552
2023-09-18	2.120	2.120	2.070	2.110	2.110	20,444,164
2023-09-17	2.060	2.130	2.050	2.110	2.110	76,838,080
2023-09-14	2.009	2.042	2.005	2.040	2.040	28,432,924
2023-09-13	2.001	2.020	1.991	2.003	2.003	5,027,109
2023-09-12	2.010	2.030	1.985	2.005	2.005	13,349,280
2023-09-11	2.040	2.050	2.010	2.014	2.014	31,409,588
2023-09-10	1.970	2.045	1.962	2.028	2.028	47,089,728
2023-09-07	1.971	1.980	1.950	1.958	1.958	16,850,252
2023-09-06	1.969	1.994	1.955	1.961	1.961	27,356,774
2023-09-05	1.956	1.982	1.948	1.952	1.952	11,115,700
2023-09-04	1.970	1.975	1.941	1.951	1.951	10,213,316
2023-09-03	1.976	1.988	1.952	1.962	1.962	7,095,237
2023-08-31	1.985	2.000	1.962	1.964	1.964	7,001,640
2023-08-30	2.029	2.030	1.983	1.986	1.986	12,713,821
2023-08-29	2.020	2.030	1.993	2.011	2.011	14,421,857
2023-08-28	1.950	2.020	1.950	2.020	2.020	21,977,450
2023-08-27	1.962	1.972	1.931	1.937	1.937	7,221,825
2023-08-24	1.970	1.975	1.940	1.950	1.950	4,360,377
2023-08-23	1.960	2.017	1.952	1.962	1.962	22,263,038
2023-08-22	1.940	1.964	1.927	1.946	1.946	7,807,153
2023-08-21	1.945	1.955	1.915	1.937	1.937	7,105,758
2023-08-20	1.960	1.973	1.941	1.942	1.942	5,185,798
2023-08-17	1.961	1.975	1.951	1.953	1.953	4,656,587
2023-08-16	1.972	1.987	1.960	1.960	1.960	6,545,523
2023-08-15	1.990	1.998	1.970	1.970	1.970	5,220,662
2023-08-14	1.991	2.015	1.982	1.982	1.982	10,721,161
2023-08-13	1.982	1.993	1.951	1.983	1.983	12,561,254
2023-08-10	2.015	2.018	1.975	1.975	1.975	6,130,208
2023-08-09	1.999	2.033	1.985	2.008	2.008	13,480,800
2023-08-08	2.017	2.028	1.985	1.990	1.990	9,105,525
2023-08-07	2.000	2.035	1.994	2.004	2.004	16,803,022
2023-08-06	1.970	2.010	1.950	1.990	1.990	17,054,918
2023-08-03	1.970	1.980	1.930	1.960	1.960	11,093,212

← NewerPage 13 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.