Palm Hills Development Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.462	1.489	1.455	1.475	1.475	4,942,907
2022-10-30	1.500	1.500	1.461	1.471	1.471	3,182,829
2022-10-27	1.480	1.530	1.468	1.489	1.489	9,591,924
2022-10-26	1.447	1.488	1.447	1.469	1.469	8,373,811
2022-10-25	1.421	1.460	1.382	1.447	1.447	5,809,265
2022-10-24	1.415	1.454	1.415	1.423	1.423	8,871,726
2022-10-23	1.424	1.424	1.398	1.411	1.411	1,798,812
2022-10-20	1.392	1.420	1.364	1.410	1.410	4,155,989
2022-10-19	1.409	1.409	1.370	1.378	1.378	3,951,789
2022-10-18	1.419	1.420	1.361	1.398	1.398	2,095,039
2022-10-17	1.375	1.415	1.375	1.402	1.402	8,314,509
2022-10-16	1.350	1.380	1.350	1.362	1.362	3,754,009
2022-10-13	1.331	1.390	1.326	1.337	1.337	4,069,063
2022-10-12	1.339	1.345	1.322	1.324	1.324	1,750,613
2022-10-11	1.360	1.360	1.328	1.339	1.339	2,058,150
2022-10-10	1.340	1.366	1.340	1.359	1.359	2,527,714
2022-10-09	1.364	1.364	1.340	1.346	1.346	1,487,827
2022-10-05	1.340	1.365	1.338	1.362	1.362	10,446,802
2022-10-04	1.302	1.342	1.302	1.331	1.331	3,833,382
2022-10-03	1.290	1.310	1.280	1.294	1.294	2,375,221
2022-10-02	1.340	1.340	1.284	1.290	1.290	4,987,026
2022-09-29	1.340	1.345	1.330	1.333	1.333	1,644,870
2022-09-28	1.343	1.359	1.324	1.328	1.328	6,949,210
2022-09-27	1.330	1.349	1.321	1.343	1.343	3,157,098
2022-09-26	1.335	1.350	1.319	1.327	1.327	6,218,092
2022-09-25	1.323	1.339	1.320	1.326	1.326	2,658,007
2022-09-22	1.340	1.360	1.320	1.352	1.352	1,539,300
2022-09-21	1.350	1.374	1.334	1.340	1.340	6,822,688
2022-09-20	1.360	1.360	1.325	1.351	1.351	5,199,485
2022-09-19	1.300	1.350	1.286	1.332	1.332	6,644,088
2022-09-18	1.373	1.390	1.270	1.292	1.292	11,448,701
2022-09-15	1.439	1.439	1.361	1.361	1.361	35,274,336
2022-09-14	1.459	1.468	1.425	1.428	1.428	2,741,190
2022-09-13	1.485	1.490	1.458	1.468	1.468	2,334,011
2022-09-12	1.490	1.500	1.465	1.474	1.474	3,336,114
2022-09-11	1.486	1.497	1.463	1.472	1.472	2,208,028
2022-09-08	1.484	1.497	1.460	1.483	1.483	2,621,234
2022-09-07	1.540	1.550	1.473	1.484	1.484	6,814,796
2022-09-06	1.550	1.565	1.515	1.520	1.520	12,189,532
2022-09-05	1.480	1.543	1.467	1.529	1.529	6,465,574
2022-09-04	1.465	1.490	1.443	1.474	1.474	3,047,386
2022-09-01	1.537	1.537	1.459	1.468	1.468	8,588,722
2022-08-31	1.506	1.569	1.502	1.529	1.529	20,872,114
2022-08-30	1.439	1.508	1.407	1.483	1.483	26,274,966
2022-08-29	1.410	1.469	1.409	1.430	1.430	25,992,644
2022-08-28	1.378	1.400	1.351	1.400	1.400	13,181,388
2022-08-25	1.340	1.390	1.335	1.387	1.387	13,378,485
2022-08-24	1.350	1.355	1.325	1.330	1.330	8,671,649
2022-08-23	1.391	1.391	1.342	1.358	1.358	11,718,365
2022-08-22	1.352	1.390	1.334	1.390	1.390	20,508,792
2022-08-21	1.340	1.350	1.315	1.340	1.340	11,946,326
2022-08-18	1.321	1.327	1.305	1.313	1.313	16,281,069
2022-08-17	1.300	1.347	1.298	1.305	1.305	22,917,232
2022-08-16	1.320	1.320	1.282	1.289	1.289	4,795,532
2022-08-15	1.350	1.350	1.302	1.310	1.310	11,140,885
2022-08-14	1.350	1.370	1.330	1.340	1.340	5,952,975
2022-08-11	1.370	1.370	1.336	1.350	1.350	3,078,205
2022-08-10	1.388	1.399	1.330	1.350	1.350	3,474,581
2022-08-09	1.353	1.410	1.353	1.384	1.384	12,251,839
2022-08-08	1.360	1.372	1.336	1.347	1.347	4,387,787

← NewerPage 17 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.