Palm Hills Development Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	1.651	1.651	1.601	1.634	1.570	2,305,095
2022-04-28	1.555	1.694	1.555	1.667	1.602	4,304,775
2022-04-27	1.547	1.567	1.530	1.556	1.495	12,911,171
2022-04-26	1.542	1.542	1.500	1.500	1.442	3,290,312
2022-04-21	1.510	1.547	1.500	1.536	1.476	1,201,538
2022-04-20	1.499	1.499	1.450	1.466	1.409	1,182,898
2022-04-19	1.460	1.510	1.460	1.499	1.441	992,403
2022-04-18	1.450	1.460	1.420	1.448	1.392	429,362
2022-04-17	1.471	1.559	1.425	1.448	1.392	1,108,687
2022-04-14	1.541	1.541	1.462	1.471	1.414	855,832
2022-04-13	1.540	1.558	1.490	1.541	1.481	1,068,490
2022-04-12	1.480	1.535	1.480	1.526	1.467	731,195
2022-04-11	1.602	1.602	1.500	1.501	1.443	1,933,772
2022-04-10	1.595	1.620	1.550	1.554	1.493	715,057
2022-04-07	1.669	1.669	1.592	1.597	1.535	840,223
2022-04-06	1.640	1.648	1.621	1.629	1.566	567,363
2022-04-05	1.694	1.699	1.621	1.625	1.562	2,515,830
2022-04-04	1.625	1.695	1.605	1.688	1.622	1,599,823
2022-04-03	1.560	1.629	1.560	1.622	1.559	814,405
2022-03-31	1.597	1.597	1.550	1.564	1.503	468,088
2022-03-30	1.630	1.630	1.562	1.574	1.513	986,463
2022-03-29	1.590	1.640	1.570	1.581	1.519	2,455,942
2022-03-28	1.631	1.650	1.592	1.597	1.535	1,171,314
2022-03-27	1.670	1.670	1.621	1.630	1.567	1,167,415
2022-03-24	1.700	1.720	1.665	1.671	1.606	620,294
2022-03-23	1.642	1.729	1.612	1.691	1.625	4,177,109
2022-03-22	1.680	1.730	1.650	1.656	1.592	3,297,734
2022-03-21	1.557	1.699	1.557	1.672	1.607	6,277,747
2022-03-20	1.525	1.570	1.525	1.557	1.496	866,971
2022-03-17	1.507	1.537	1.500	1.534	1.474	1,662,048
2022-03-16	1.455	1.508	1.455	1.495	1.437	1,048,499
2022-03-15	1.468	1.472	1.433	1.444	1.388	979,811
2022-03-14	1.460	1.480	1.451	1.455	1.398	1,360,636
2022-03-13	1.495	1.520	1.452	1.459	1.402	1,734,041
2022-03-10	1.489	1.500	1.475	1.494	1.436	1,002,405
2022-03-09	1.460	1.499	1.460	1.480	1.422	601,475
2022-03-08	1.465	1.489	1.440	1.454	1.397	684,036
2022-03-07	1.520	1.520	1.460	1.473	1.416	1,571,901
2022-03-06	1.520	1.549	1.520	1.522	1.463	471,808
2022-03-03	1.522	1.550	1.520	1.524	1.465	2,320,756
2022-03-02	1.570	1.570	1.516	1.521	1.462	2,446,128
2022-03-01	1.510	1.580	1.510	1.570	1.509	1,276,530
2022-02-28	1.589	1.589	1.491	1.507	1.448	1,828,558
2022-02-27	1.598	1.598	1.520	1.551	1.491	2,813,132
2022-02-24	1.590	1.595	1.431	1.495	1.437	5,319,368
2022-02-23	1.611	1.640	1.611	1.626	1.563	675,081
2022-02-22	1.640	1.640	1.600	1.614	1.551	3,347,260
2022-02-21	1.618	1.668	1.618	1.659	1.594	1,390,043
2022-02-20	1.696	1.696	1.602	1.616	1.553	5,193,245
2022-02-17	1.730	1.730	1.695	1.702	1.636	487,855
2022-02-16	1.710	1.744	1.681	1.702	1.636	4,918,921
2022-02-15	1.718	1.718	1.672	1.678	1.613	1,658,800
2022-02-14	1.696	1.722	1.660	1.669	1.604	3,327,896
2022-02-13	1.755	1.755	1.695	1.700	1.634	6,729,247
2022-02-10	1.845	1.848	1.755	1.786	1.716	3,366,217
2022-02-09	1.825	1.850	1.820	1.820	1.749	2,429,432
2022-02-08	1.800	1.825	1.790	1.821	1.750	1,405,119
2022-02-07	1.790	1.815	1.772	1.786	1.716	1,292,281
2022-02-06	1.799	1.810	1.780	1.799	1.729	744,002
2022-02-03	1.808	1.817	1.781	1.791	1.721	709,176

← NewerPage 19 of 21 · 1,217 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.