Palm Hills Development Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	1.820	1.830	1.800	1.808	1.738	1,407,811
2022-02-01	1.750	1.815	1.750	1.801	1.731	3,858,216
2022-01-31	1.694	1.740	1.694	1.739	1.671	2,076,916
2022-01-30	1.769	1.769	1.692	1.699	1.633	1,730,351
2022-01-26	1.728	1.757	1.728	1.736	1.668	3,057,519
2022-01-25	1.742	1.750	1.720	1.723	1.656	5,814,130
2022-01-24	1.751	1.760	1.730	1.734	1.666	1,450,733
2022-01-23	1.800	1.800	1.746	1.751	1.683	7,574,489
2022-01-20	1.791	1.810	1.782	1.794	1.724	3,557,630
2022-01-19	1.850	1.850	1.780	1.801	1.731	10,792,906
2022-01-18	1.875	1.880	1.826	1.837	1.765	2,069,069
2022-01-17	1.827	1.865	1.823	1.858	1.786	1,958,687
2022-01-16	1.858	1.868	1.811	1.818	1.747	2,449,863
2022-01-13	1.890	1.890	1.853	1.858	1.786	2,289,531
2022-01-12	1.910	1.910	1.871	1.880	1.807	2,964,592
2022-01-11	1.940	1.950	1.890	1.899	1.825	6,765,094
2022-01-10	1.949	1.950	1.930	1.944	1.868	2,323,859
2022-01-09	1.980	1.985	1.925	1.932	1.857	4,257,937
2022-01-05	1.940	1.995	1.940	1.988	1.911	5,362,842
2022-01-04	1.949	1.979	1.927	1.940	1.864	3,505,466
2022-01-03	1.953	1.960	1.928	1.934	1.859	3,008,278
2022-01-02	1.990	1.990	1.950	1.954	1.878	3,982,855
2021-12-30	1.975	2.000	1.950	1.993	1.915	5,419,984
2021-12-29	1.971	1.990	1.965	1.974	1.897	4,844,685
2021-12-28	1.950	2.000	1.937	1.989	1.912	10,125,381
2021-12-27	1.970	1.971	1.945	1.951	1.875	1,399,770
2021-12-26	1.960	1.984	1.951	1.970	1.893	1,372,986
2021-12-23	1.934	1.979	1.934	1.960	1.884	6,291,535
2021-12-22	1.903	1.936	1.900	1.923	1.848	9,245,149
2021-12-21	1.900	1.937	1.900	1.908	1.834	4,041,278
2021-12-20	1.920	1.949	1.871	1.889	1.815	2,449,650
2021-12-19	2.000	2.000	1.912	1.917	1.842	4,565,563
2021-12-16	1.851	2.002	1.851	1.983	1.906	22,861,714
2021-12-15	1.820	1.850	1.820	1.850	1.778	2,413,810
2021-12-14	1.840	1.870	1.810	1.815	1.744	3,187,179
2021-12-13	1.820	1.840	1.815	1.835	1.764	2,016,557
2021-12-12	1.830	1.849	1.790	1.815	1.744	7,276,490
2021-12-09	1.870	1.870	1.811	1.825	1.754	2,093,923
2021-12-08	1.840	1.894	1.820	1.828	1.757	2,599,190
2021-12-07	1.900	1.940	1.841	1.863	1.790	11,308,314
2021-12-06	1.839	1.930	1.820	1.911	1.837	21,072,536
2021-12-05	1.800	1.834	1.790	1.823	1.752	2,967,758
2021-12-02	1.849	1.849	1.782	1.789	1.719	1,751,096
2021-12-01	1.791	1.850	1.772	1.839	1.767	6,885,544
2021-11-30	1.760	1.790	1.749	1.790	1.720	5,676,754
2021-11-29	1.790	1.790	1.751	1.768	1.699	2,460,034
2021-11-28	1.799	1.810	1.735	1.766	1.697	1,275,584
2021-11-25	1.800	1.838	1.800	1.825	1.754	1,192,857
2021-11-24	1.800	1.800	1.756	1.777	1.708	280,610
2021-11-23	1.719	1.850	1.719	1.788	1.718	5,458,559
2021-11-22	1.690	1.717	1.650	1.700	1.634	2,563,195
2021-11-21	1.710	1.765	1.690	1.697	1.631	726,751
2021-11-18	1.710	1.729	1.700	1.707	1.641	444,539
2021-11-17	1.701	1.760	1.699	1.712	1.645	6,259,716
2021-11-16	1.732	1.784	1.702	1.707	1.641	1,472,183
2021-11-15	1.820	1.820	1.750	1.750	1.682	5,004,871
2021-11-14	1.850	1.856	1.816	1.828	1.757	3,082,436
2021-11-11	1.825	1.910	1.825	1.852	1.780	4,104,865
2021-11-10	1.851	1.879	1.813	1.830	1.759	1,827,555
2021-11-09	1.899	1.900	1.850	1.856	1.784	843,203

← NewerPage 20 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.