Palm Hills Development Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.020	2.040	1.940	1.960	1.960	9,063,591
2023-08-01	2.040	2.050	2.000	2.020	2.020	7,572,251
2023-07-31	2.030	2.040	2.010	2.040	2.040	4,910,387
2023-07-30	2.010	2.040	1.990	2.020	2.020	8,822,452
2023-07-27	2.010	2.020	1.990	2.000	2.000	9,041,681
2023-07-26	2.020	2.030	1.990	2.000	2.000	11,776,786
2023-07-25	2.080	2.080	2.000	2.010	2.010	12,050,894
2023-07-24	2.110	2.120	2.050	2.050	2.050	10,942,615
2023-07-19	2.120	2.140	2.090	2.090	2.090	14,379,388
2023-07-18	2.090	2.130	2.080	2.110	2.110	13,699,407
2023-07-17	2.070	2.120	2.060	2.070	2.070	27,474,776
2023-07-16	2.080	2.090	2.030	2.050	2.050	8,541,186
2023-07-13	2.100	2.120	2.060	2.060	2.060	8,909,813
2023-07-12	2.120	2.130	2.070	2.090	2.090	10,397,308
2023-07-11	2.080	2.150	2.030	2.120	2.120	16,226,334
2023-07-10	2.020	2.080	1.990	2.070	2.070	6,745,578
2023-07-09	2.090	2.100	2.000	2.020	2.020	10,531,127
2023-07-06	2.120	2.130	2.070	2.080	2.080	9,358,890
2023-07-05	2.120	2.130	2.090	2.100	2.100	8,725,081
2023-07-04	2.130	2.160	2.100	2.100	2.100	15,485,262
2023-06-26	2.030	2.120	2.020	2.120	2.120	11,123,690
2023-06-25	2.100	2.110	2.020	2.020	2.020	7,818,163
2023-06-22	2.080	2.090	2.050	2.080	2.080	8,901,696
2023-06-21	2.110	2.130	2.060	2.070	2.070	20,002,770
2023-06-20	2.140	2.160	2.100	2.110	2.110	15,375,345
2023-06-19	2.180	2.190	2.100	2.120	2.120	13,028,889
2023-06-18	2.150	2.200	2.150	2.180	2.180	9,002,203
2023-06-15	2.180	2.200	2.140	2.140	2.140	18,175,000
2023-06-14	2.230	2.260	2.170	2.170	2.170	26,539,012
2023-06-13	2.200	2.270	2.180	2.210	2.210	45,761,792
2023-06-12	2.250	2.270	2.190	2.210	2.210	16,621,915
2023-06-11	2.140	2.250	2.130	2.250	2.250	51,261,176
2023-06-08	2.110	2.140	2.080	2.100	2.100	21,725,988
2023-06-07	2.170	2.210	2.100	2.100	2.100	30,271,460
2023-06-06	2.140	2.210	2.140	2.160	2.160	67,469,928
2023-06-05	2.130	2.170	2.080	2.100	2.100	31,475,332
2023-06-04	2.100	2.170	2.090	2.120	2.120	68,606,408
2023-06-01	1.998	2.088	1.995	2.070	2.070	38,143,432
2023-05-31	2.013	2.046	1.990	1.997	1.997	26,308,532
2023-05-30	1.981	2.029	1.976	2.010	2.010	32,057,690
2023-05-29	1.911	1.974	1.890	1.970	1.970	20,685,816
2023-05-28	1.880	1.914	1.880	1.900	1.900	7,995,603
2023-05-25	1.890	1.917	1.867	1.870	1.870	9,491,704
2023-05-24	1.850	1.897	1.850	1.880	1.880	7,155,816
2023-05-23	1.840	1.850	1.823	1.846	1.846	3,937,985
2023-05-22	1.850	1.888	1.840	1.843	1.843	4,249,174
2023-05-21	1.860	1.870	1.841	1.842	1.842	4,798,450
2023-05-18	1.861	1.870	1.804	1.855	1.855	9,490,677
2023-05-17	1.937	1.937	1.860	1.860	1.860	8,460,033
2023-05-16	1.940	1.940	1.900	1.927	1.927	7,304,381
2023-05-15	1.970	2.010	1.926	1.935	1.935	10,987,021
2023-05-14	1.971	1.983	1.950	1.965	1.965	4,930,559
2023-05-11	2.002	2.018	1.965	1.967	1.967	9,174,740
2023-05-10	1.970	1.998	1.931	1.996	1.996	8,520,686
2023-05-09	2.028	2.038	1.970	1.970	1.970	16,475,365
2023-05-08	1.943	2.012	1.943	2.010	2.010	16,124,493
2023-05-07	1.940	1.948	1.901	1.931	1.931	7,413,779
2023-05-03	1.960	1.980	1.920	1.940	1.940	8,276,927
2023-05-02	2.000	2.010	1.940	1.950	1.950	10,828,259
2023-05-01	2.050	2.070	1.980	2.000	2.000	12,100,290

← NewerPage 14 of 21 · 1,216 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.