Palm Hills Development Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	2.250	2.310	2.230	2.260	2.260	8,014,365
2023-01-24	2.240	2.270	2.190	2.230	2.230	18,426,528
2023-01-23	2.320	2.350	2.230	2.240	2.240	30,362,904
2023-01-22	2.210	2.350	2.190	2.280	2.280	89,232,224
2023-01-19	1.989	2.170	1.989	2.165	2.165	60,294,312
2023-01-18	2.070	2.080	1.980	1.982	1.982	15,571,482
2023-01-17	2.030	2.090	2.030	2.055	2.055	27,143,722
2023-01-16	1.975	2.040	1.960	1.994	1.994	17,050,496
2023-01-15	1.959	2.020	1.935	1.954	1.954	15,689,789
2023-01-12	1.940	1.990	1.860	1.920	1.920	19,196,956
2023-01-11	2.000	2.130	1.910	1.910	1.910	37,735,960
2023-01-10	2.120	2.130	1.980	1.980	1.980	26,861,064
2023-01-09	2.130	2.200	2.070	2.120	2.120	32,993,052
2023-01-05	2.141	2.169	2.123	2.125	2.125	37,971,160
2023-01-04	2.120	2.140	1.971	2.120	2.120	49,028,484
2023-01-03	2.040	2.145	2.036	2.109	2.109	44,035,784
2023-01-02	1.990	2.028	1.960	2.014	2.014	24,747,334
2022-12-29	2.000	2.030	1.950	1.960	1.960	34,050,388
2022-12-28	2.010	2.020	1.960	1.980	1.980	18,256,404
2022-12-27	2.080	2.100	1.980	1.990	1.990	16,072,735
2022-12-26	1.980	2.080	1.960	2.060	2.060	13,555,576
2022-12-25	2.070	2.100	1.930	1.950	1.950	14,471,408
2022-12-22	2.160	2.260	2.070	2.100	2.100	48,565,328
2022-12-21	2.130	2.190	2.060	2.150	2.150	31,237,338
2022-12-20	1.970	2.210	1.970	2.150	2.150	53,370,080
2022-12-19	1.990	2.020	1.890	1.940	1.940	17,925,708
2022-12-18	2.070	2.080	1.950	1.960	1.960	10,936,614
2022-12-15	2.050	2.140	2.010	2.051	2.051	43,719,660
2022-12-14	1.932	2.060	1.890	2.026	2.026	37,047,824
2022-12-13	1.811	1.935	1.800	1.919	1.919	22,114,236
2022-12-12	1.809	1.818	1.694	1.800	1.800	11,836,707
2022-12-11	1.849	1.880	1.780	1.811	1.811	9,981,421
2022-12-08	1.900	1.919	1.832	1.832	1.832	23,811,178
2022-12-07	1.804	1.940	1.800	1.861	1.861	43,421,116
2022-12-06	1.760	1.800	1.720	1.800	1.800	11,954,996
2022-12-05	1.769	1.788	1.730	1.757	1.757	7,236,503
2022-12-04	1.739	1.800	1.703	1.741	1.741	16,090,654
2022-12-01	1.729	1.730	1.700	1.721	1.721	4,811,201
2022-11-30	1.760	1.760	1.690	1.707	1.707	5,123,327
2022-11-29	1.750	1.768	1.730	1.745	1.745	7,708,232
2022-11-28	1.750	1.800	1.720	1.754	1.754	9,300,336
2022-11-27	1.700	1.750	1.700	1.747	1.747	5,765,469
2022-11-24	1.690	1.715	1.650	1.714	1.714	7,479,206
2022-11-23	1.690	1.749	1.683	1.689	1.689	6,447,782
2022-11-22	1.631	1.690	1.620	1.685	1.685	4,683,410
2022-11-21	1.623	1.665	1.610	1.649	1.649	8,499,282
2022-11-20	1.650	1.650	1.612	1.630	1.630	4,086,583
2022-11-17	1.554	1.640	1.550	1.628	1.628	19,742,316
2022-11-16	1.511	1.554	1.511	1.547	1.547	11,332,482
2022-11-15	1.520	1.523	1.489	1.508	1.508	5,351,421
2022-11-14	1.468	1.523	1.468	1.512	1.512	19,606,264
2022-11-13	1.420	1.460	1.420	1.460	1.460	6,602,009
2022-11-10	1.395	1.417	1.392	1.403	1.403	4,053,628
2022-11-09	1.399	1.420	1.378	1.380	1.380	3,857,438
2022-11-08	1.420	1.425	1.390	1.391	1.391	3,733,467
2022-11-07	1.420	1.433	1.400	1.411	1.411	3,057,279
2022-11-06	1.447	1.470	1.410	1.416	1.416	3,353,464
2022-11-03	1.425	1.450	1.425	1.428	1.428	2,943,338
2022-11-02	1.470	1.472	1.421	1.428	1.428	7,529,148
2022-11-01	1.495	1.520	1.450	1.460	1.460	13,635,155

← NewerPage 16 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.