Palm Hills Development Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	1.329	1.360	1.329	1.349	1.349	6,520,935
2022-08-04	1.232	1.328	1.232	1.317	1.317	17,425,092
2022-08-03	1.240	1.247	1.233	1.235	1.235	1,541,363
2022-08-02	1.243	1.245	1.225	1.231	1.231	1,358,800
2022-08-01	1.240	1.258	1.221	1.228	1.228	4,110,247
2022-07-31	1.240	1.246	1.233	1.235	1.235	1,955,383
2022-07-28	1.229	1.239	1.215	1.230	1.230	1,543,538
2022-07-27	1.250	1.257	1.227	1.229	1.229	7,930,592
2022-07-26	1.241	1.256	1.237	1.244	1.244	7,052,456
2022-07-25	1.256	1.269	1.237	1.243	1.243	3,822,183
2022-07-24	1.270	1.290	1.251	1.258	1.258	1,668,005
2022-07-21	1.260	1.293	1.250	1.270	1.270	9,890,046
2022-07-20	1.250	1.274	1.233	1.248	1.248	9,091,710
2022-07-19	1.200	1.248	1.184	1.240	1.240	5,389,070
2022-07-18	1.201	1.204	1.192	1.199	1.199	8,471,268
2022-07-17	1.218	1.218	1.181	1.199	1.199	924,447
2022-07-07	1.166	1.201	1.160	1.193	1.193	3,881,272
2022-07-06	1.160	1.170	1.132	1.144	1.144	1,340,609
2022-07-05	1.140	1.176	1.140	1.150	1.150	4,175,653
2022-07-04	1.150	1.179	1.105	1.127	1.127	1,863,597
2022-07-03	1.217	1.217	1.152	1.164	1.164	1,921,749
2022-06-29	1.210	1.217	1.180	1.197	1.197	2,467,008
2022-06-28	1.224	1.228	1.170	1.194	1.194	3,708,779
2022-06-27	1.256	1.280	1.212	1.219	1.219	11,600,396
2022-06-26	1.233	1.260	1.222	1.252	1.252	4,719,180
2022-06-23	1.236	1.237	1.220	1.228	1.228	1,919,810
2022-06-22	1.231	1.240	1.222	1.236	1.236	4,500,211
2022-06-21	1.250	1.264	1.224	1.227	1.227	30,899,664
2022-06-20	1.240	1.254	1.224	1.241	1.241	3,149,332
2022-06-19	1.233	1.259	1.229	1.238	1.238	1,155,258
2022-06-16	1.255	1.255	1.227	1.233	1.233	4,932,465
2022-06-15	1.273	1.285	1.240	1.245	1.245	11,702,841
2022-06-14	1.257	1.284	1.240	1.260	1.260	2,509,899
2022-06-13	1.298	1.319	1.261	1.269	1.269	6,697,612
2022-06-12	1.251	1.289	1.251	1.281	1.281	3,306,877
2022-06-09	1.302	1.320	1.272	1.278	1.278	5,235,707
2022-06-08	1.257	1.300	1.257	1.300	1.300	10,126,132
2022-06-07	1.215	1.255	1.215	1.249	1.249	7,096,493
2022-06-06	1.195	1.220	1.173	1.208	1.208	4,893,199
2022-06-05	1.179	1.194	1.170	1.187	1.187	3,809,629
2022-06-02	1.139	1.182	1.126	1.172	1.172	8,616,159
2022-06-01	1.120	1.165	1.100	1.131	1.131	22,889,076
2022-05-31	1.185	1.193	1.072	1.072	1.072	37,218,088
2022-05-30	1.189	1.195	1.170	1.183	1.183	4,528,592
2022-05-29	1.189	1.194	1.160	1.174	1.174	3,384,333
2022-05-26	1.185	1.212	1.160	1.169	1.169	15,443,316
2022-05-25	1.370	1.370	1.280	1.283	1.233	14,941,369
2022-05-24	1.452	1.452	1.360	1.362	1.309	8,292,936
2022-05-23	1.470	1.470	1.441	1.448	1.392	2,013,553
2022-05-22	1.458	1.471	1.453	1.460	1.403	526,819
2022-05-19	1.460	1.480	1.450	1.458	1.401	2,439,624
2022-05-18	1.490	1.500	1.472	1.486	1.428	511,127
2022-05-17	1.500	1.500	1.480	1.490	1.432	801,747
2022-05-16	1.470	1.488	1.449	1.473	1.416	2,219,403
2022-05-15	1.490	1.510	1.448	1.462	1.405	1,517,128
2022-05-12	1.570	1.570	1.479	1.490	1.432	6,580,118
2022-05-11	1.593	1.600	1.560	1.569	1.508	1,198,845
2022-05-10	1.594	1.600	1.564	1.583	1.521	1,260,442
2022-05-09	1.634	1.650	1.595	1.599	1.537	2,130,356
2022-05-08	1.651	1.651	1.601	1.634	1.570	2,305,095

← NewerPage 18 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.