Palm Hills Development Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 8.500 | 8.690 | 8.350 | 8.500 | 8.500 | 8,620,094 |
| 2026-01-15 | 8.500 | 8.580 | 8.350 | 8.460 | 8.460 | 6,128,406 |
| 2026-01-14 | 8.430 | 8.750 | 8.280 | 8.440 | 8.440 | 22,197,012 |
| 2026-01-13 | 8.700 | 8.750 | 8.380 | 8.400 | 8.400 | 15,285,012 |
| 2026-01-12 | 8.760 | 9.090 | 8.650 | 8.700 | 8.700 | 32,485,848 |
| 2026-01-11 | 8.240 | 8.800 | 8.240 | 8.790 | 8.790 | 41,382,760 |
| 2026-01-08 | 8.380 | 8.380 | 8.190 | 8.200 | 8.200 | 7,044,647 |
| 2026-01-06 | 8.390 | 8.490 | 8.310 | 8.370 | 8.370 | 5,824,182 |
| 2026-01-05 | 8.500 | 8.530 | 8.260 | 8.400 | 8.400 | 9,054,908 |
| 2026-01-04 | 8.610 | 8.660 | 8.450 | 8.480 | 8.480 | 4,258,142 |
| 2025-12-31 | 8.520 | 8.670 | 8.500 | 8.610 | 8.610 | 8,464,156 |
| 2025-12-30 | 8.490 | 8.580 | 8.450 | 8.510 | 8.510 | 7,734,424 |
| 2025-12-29 | 8.560 | 8.590 | 8.420 | 8.490 | 8.490 | 4,496,307 |
| 2025-12-28 | 8.400 | 8.570 | 8.370 | 8.550 | 8.550 | 8,693,802 |
| 2025-12-25 | 8.370 | 8.410 | 8.300 | 8.400 | 8.400 | 5,048,795 |
| 2025-12-24 | 8.280 | 8.400 | 8.260 | 8.350 | 8.350 | 6,278,526 |
| 2025-12-23 | 8.370 | 8.420 | 8.240 | 8.250 | 8.250 | 4,817,750 |
| 2025-12-22 | 8.320 | 8.490 | 8.310 | 8.370 | 8.370 | 6,617,230 |
| 2025-12-21 | 8.300 | 8.340 | 8.220 | 8.300 | 8.300 | 6,696,447 |
| 2025-12-18 | 8.460 | 8.510 | 8.300 | 8.300 | 8.300 | 9,229,398 |
| 2025-12-17 | 8.580 | 8.600 | 8.390 | 8.450 | 8.450 | 6,459,655 |
| 2025-12-16 | 8.680 | 8.720 | 8.520 | 8.550 | 8.550 | 7,114,917 |
| 2025-12-15 | 8.450 | 8.810 | 8.450 | 8.670 | 8.670 | 23,108,408 |
| 2025-12-14 | 8.550 | 8.580 | 8.380 | 8.430 | 8.430 | 7,228,783 |
| 2025-12-11 | 8.520 | 8.750 | 8.500 | 8.500 | 8.500 | 15,489,578 |
| 2025-12-10 | 8.610 | 8.650 | 8.460 | 8.500 | 8.500 | 4,456,628 |
| 2025-12-09 | 8.650 | 8.710 | 8.510 | 8.600 | 8.600 | 10,855,826 |
| 2025-12-08 | 8.620 | 8.700 | 8.430 | 8.630 | 8.630 | 19,321,104 |
| 2025-12-07 | 8.180 | 8.650 | 8.150 | 8.600 | 8.600 | 44,928,208 |
| 2025-12-04 | 8.130 | 8.170 | 8.070 | 8.080 | 8.080 | 5,488,784 |
| 2025-12-03 | 8.050 | 8.200 | 8.050 | 8.100 | 8.100 | 5,284,098 |
| 2025-12-02 | 8.160 | 8.200 | 8.020 | 8.050 | 8.050 | 6,391,075 |
| 2025-12-01 | 8.300 | 8.390 | 8.050 | 8.160 | 8.160 | 16,280,489 |
| 2025-11-30 | 8.120 | 8.300 | 8.120 | 8.290 | 8.290 | 16,842,514 |
| 2025-11-27 | 7.930 | 8.200 | 7.910 | 8.090 | 8.090 | 25,716,940 |
| 2025-11-26 | 8.000 | 8.100 | 7.900 | 7.920 | 7.920 | 11,391,720 |
| 2025-11-25 | 7.960 | 8.010 | 7.880 | 8.000 | 8.000 | 10,987,557 |
| 2025-11-24 | 8.110 | 8.130 | 7.860 | 7.900 | 7.900 | 20,542,184 |
| 2025-11-23 | 8.190 | 8.200 | 8.070 | 8.090 | 8.090 | 10,831,654 |
| 2025-11-20 | 8.280 | 8.320 | 8.140 | 8.140 | 8.140 | 4,805,329 |
| 2025-11-19 | 8.270 | 8.340 | 8.130 | 8.240 | 8.240 | 6,392,191 |
| 2025-11-18 | 8.380 | 8.450 | 8.230 | 8.230 | 8.230 | 19,272,512 |
| 2025-11-17 | 8.200 | 8.430 | 8.190 | 8.360 | 8.360 | 37,448,032 |
| 2025-11-16 | 8.200 | 8.220 | 8.050 | 8.170 | 8.170 | 21,263,840 |
| 2025-11-13 | 8.180 | 8.310 | 8.060 | 8.180 | 8.180 | 15,301,674 |
| 2025-11-12 | 7.910 | 8.230 | 7.880 | 8.160 | 8.160 | 26,037,938 |
| 2025-11-11 | 8.090 | 8.110 | 7.750 | 7.900 | 7.900 | 18,852,196 |
| 2025-11-10 | 8.330 | 8.340 | 8.030 | 8.070 | 8.070 | 15,424,646 |
| 2025-11-09 | 8.300 | 8.380 | 8.210 | 8.300 | 8.300 | 10,188,859 |
| 2025-11-06 | 8.360 | 8.460 | 8.260 | 8.280 | 8.280 | 28,821,164 |
| 2025-11-05 | 8.250 | 8.400 | 8.200 | 8.350 | 8.350 | 53,069,300 |
| 2025-11-04 | 8.130 | 8.310 | 8.130 | 8.200 | 8.200 | 43,604,848 |
| 2025-11-03 | 7.800 | 8.130 | 7.740 | 8.120 | 8.120 | 17,223,180 |
| 2025-11-02 | 7.940 | 7.940 | 7.740 | 7.770 | 7.770 | 6,063,476 |
| 2025-10-30 | 8.000 | 8.040 | 7.830 | 7.860 | 7.860 | 12,718,660 |
| 2025-10-29 | 8.010 | 8.040 | 7.900 | 8.000 | 8.000 | 5,183,716 |
| 2025-10-28 | 8.010 | 8.100 | 7.970 | 8.000 | 8.000 | 7,620,407 |
| 2025-10-27 | 8.100 | 8.150 | 8.000 | 8.010 | 8.010 | 15,217,325 |
| 2025-10-26 | 7.910 | 8.100 | 7.890 | 8.070 | 8.070 | 10,339,691 |
| 2025-10-23 | 8.000 | 8.000 | 7.860 | 7.930 | 7.930 | 4,081,421 |
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.