Palm Hills Development Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	2.070	2.130	2.030	2.040	2.040	31,856,680
2023-04-27	2.030	2.070	2.020	2.050	2.050	16,209,848
2023-04-26	2.050	2.050	2.000	2.010	2.010	10,053,759
2023-04-19	2.050	2.090	2.020	2.040	2.040	13,320,013
2023-04-18	2.020	2.060	2.010	2.040	2.040	6,687,812
2023-04-13	1.995	2.030	1.980	2.020	2.020	11,353,039
2023-04-12	2.048	2.050	1.990	1.998	1.998	10,088,058
2023-04-11	2.049	2.060	2.020	2.035	2.035	16,497,972
2023-04-10	1.945	2.030	1.932	2.030	2.030	20,352,928
2023-04-09	1.939	1.951	1.902	1.928	1.928	5,824,887
2023-04-06	1.974	1.974	1.922	1.929	1.929	9,713,381
2023-04-05	2.019	2.025	1.951	1.957	1.957	16,624,252
2023-04-04	1.964	2.020	1.922	2.010	2.010	27,071,548
2023-04-03	1.890	1.951	1.871	1.951	1.951	20,360,072
2023-04-02	1.830	1.870	1.810	1.870	1.870	5,667,527
2023-03-30	1.872	1.903	1.801	1.833	1.833	17,514,624
2023-03-29	1.862	1.886	1.850	1.865	1.865	13,264,624
2023-03-28	1.789	1.900	1.780	1.857	1.857	26,412,064
2023-03-27	1.830	1.860	1.750	1.785	1.785	13,259,580
2023-03-26	1.780	1.845	1.772	1.826	1.826	13,369,089
2023-03-23	1.670	1.760	1.660	1.760	1.760	10,871,489
2023-03-22	1.770	1.779	1.676	1.686	1.686	7,183,429
2023-03-21	1.698	1.750	1.680	1.732	1.732	8,775,012
2023-03-20	1.611	1.707	1.590	1.666	1.666	11,961,658
2023-03-19	1.710	1.710	1.570	1.632	1.632	5,464,254
2023-03-16	1.630	1.730	1.530	1.670	1.670	9,963,422
2023-03-15	1.840	1.840	1.610	1.660	1.660	12,228,640
2023-03-14	1.820	1.830	1.730	1.800	1.800	10,117,754
2023-03-13	1.950	1.970	1.720	1.770	1.770	9,664,772
2023-03-12	2.020	2.020	1.940	1.950	1.950	8,160,911
2023-03-09	1.980	2.030	1.980	2.010	2.010	6,527,678
2023-03-08	2.000	2.000	1.950	1.970	1.970	7,971,214
2023-03-07	2.070	2.070	1.990	2.000	2.000	7,021,732
2023-03-06	2.090	2.100	2.050	2.050	2.050	6,125,407
2023-03-05	2.080	2.100	2.050	2.060	2.060	4,366,283
2023-03-02	2.130	2.140	2.070	2.070	2.070	7,648,182
2023-03-01	2.040	2.110	2.040	2.110	2.110	12,312,201
2023-02-28	2.070	2.070	2.010	2.030	2.030	4,666,367
2023-02-27	2.060	2.090	2.040	2.050	2.050	10,005,852
2023-02-26	2.070	2.070	2.040	2.050	2.050	7,645,337
2023-02-23	2.010	2.060	1.960	2.040	2.040	15,413,416
2023-02-22	2.100	2.120	1.970	2.000	2.000	19,714,986
2023-02-21	2.050	2.110	2.000	2.100	2.100	15,062,325
2023-02-20	2.120	2.140	2.030	2.050	2.050	11,846,145
2023-02-19	2.180	2.190	2.100	2.120	2.120	9,852,682
2023-02-16	2.180	2.210	2.150	2.160	2.160	11,221,366
2023-02-15	2.210	2.230	2.160	2.180	2.180	22,129,974
2023-02-14	2.130	2.200	2.100	2.190	2.190	19,185,576
2023-02-13	2.160	2.180	2.080	2.110	2.110	15,337,319
2023-02-12	2.220	2.240	2.120	2.140	2.140	28,070,420
2023-02-09	2.150	2.220	2.150	2.210	2.210	10,141,559
2023-02-08	2.230	2.240	2.140	2.150	2.150	21,452,004
2023-02-07	2.330	2.340	2.190	2.230	2.230	29,302,440
2023-02-06	2.250	2.320	2.220	2.270	2.270	32,251,212
2023-02-05	2.050	2.240	1.970	2.240	2.240	28,466,124
2023-02-02	2.150	2.190	2.000	2.030	2.030	21,040,780
2023-02-01	2.150	2.150	2.040	2.110	2.110	14,476,414
2023-01-31	2.210	2.270	2.110	2.130	2.130	20,808,602
2023-01-30	2.320	2.400	2.190	2.220	2.220	43,777,020
2023-01-29	2.280	2.320	2.260	2.300	2.300	23,288,034

← NewerPage 15 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.