Palm Hills Development Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.000 | 8.050 | 7.930 | 7.970 | 7.970 | 3,880,649 |
| 2025-10-21 | 8.010 | 8.140 | 7.900 | 8.010 | 8.010 | 21,555,596 |
| 2025-10-20 | 7.970 | 8.100 | 7.830 | 8.030 | 8.030 | 28,337,040 |
| 2025-10-19 | 7.770 | 7.990 | 7.730 | 7.970 | 7.970 | 23,895,740 |
| 2025-10-16 | 7.800 | 7.830 | 7.720 | 7.730 | 7.730 | 13,008,159 |
| 2025-10-15 | 7.700 | 7.840 | 7.670 | 7.750 | 7.750 | 23,380,090 |
| 2025-10-14 | 7.530 | 7.690 | 7.530 | 7.640 | 7.640 | 23,141,364 |
| 2025-10-13 | 7.450 | 7.550 | 7.400 | 7.520 | 7.520 | 15,926,567 |
| 2025-10-12 | 7.300 | 7.420 | 7.210 | 7.410 | 7.410 | 8,343,854 |
| 2025-10-08 | 7.410 | 7.410 | 7.260 | 7.310 | 7.310 | 8,768,289 |
| 2025-10-07 | 7.440 | 7.460 | 7.370 | 7.400 | 7.400 | 6,937,979 |
| 2025-10-06 | 7.550 | 7.550 | 7.400 | 7.410 | 7.410 | 8,493,155 |
| 2025-10-05 | 7.470 | 7.550 | 7.460 | 7.500 | 7.500 | 10,140,867 |
| 2025-10-02 | 7.360 | 7.510 | 7.330 | 7.430 | 7.430 | 15,617,366 |
| 2025-10-01 | 7.400 | 7.410 | 7.260 | 7.360 | 7.360 | 9,702,166 |
| 2025-09-30 | 7.450 | 7.500 | 7.380 | 7.380 | 7.380 | 24,422,856 |
| 2025-09-29 | 7.300 | 7.450 | 7.300 | 7.420 | 7.420 | 20,663,700 |
| 2025-09-28 | 7.310 | 7.330 | 7.230 | 7.290 | 7.290 | 5,687,981 |
| 2025-09-25 | 7.320 | 7.410 | 7.240 | 7.300 | 7.300 | 19,244,116 |
| 2025-09-24 | 7.120 | 7.310 | 7.050 | 7.300 | 7.300 | 28,270,124 |
| 2025-09-23 | 7.170 | 7.200 | 7.080 | 7.080 | 7.080 | 10,739,603 |
| 2025-09-22 | 7.120 | 7.180 | 7.050 | 7.160 | 7.160 | 7,016,521 |
| 2025-09-21 | 7.180 | 7.280 | 7.080 | 7.130 | 7.130 | 13,129,358 |
| 2025-09-18 | 7.130 | 7.210 | 7.000 | 7.170 | 7.170 | 12,703,793 |
| 2025-09-17 | 7.050 | 7.190 | 7.000 | 7.070 | 7.070 | 9,377,669 |
| 2025-09-16 | 7.200 | 7.210 | 6.990 | 7.050 | 7.050 | 13,184,510 |
| 2025-09-15 | 7.350 | 7.380 | 7.210 | 7.210 | 7.210 | 8,559,259 |
| 2025-09-14 | 7.110 | 7.320 | 7.110 | 7.320 | 7.320 | 15,358,977 |
| 2025-09-11 | 7.280 | 7.320 | 7.070 | 7.100 | 7.100 | 16,633,207 |
| 2025-09-10 | 7.270 | 7.320 | 7.190 | 7.260 | 7.260 | 8,551,756 |
| 2025-09-09 | 7.500 | 7.540 | 7.220 | 7.300 | 7.300 | 14,998,534 |
| 2025-09-08 | 7.540 | 7.660 | 7.430 | 7.490 | 7.490 | 12,172,569 |
| 2025-09-07 | 7.760 | 7.820 | 7.490 | 7.520 | 7.520 | 19,448,782 |
| 2025-09-03 | 7.990 | 7.990 | 7.710 | 7.710 | 7.710 | 13,456,191 |
| 2025-09-02 | 8.010 | 8.050 | 7.860 | 7.960 | 7.960 | 10,364,693 |
| 2025-09-01 | 7.780 | 8.000 | 7.730 | 8.000 | 8.000 | 20,825,734 |
| 2025-08-31 | 8.150 | 8.200 | 7.710 | 7.710 | 7.710 | 31,543,294 |
| 2025-08-28 | 7.750 | 8.100 | 7.750 | 8.090 | 8.090 | 21,796,398 |
| 2025-08-27 | 7.800 | 7.810 | 7.680 | 7.750 | 7.750 | 7,065,274 |
| 2025-08-26 | 7.890 | 7.940 | 7.770 | 7.780 | 7.780 | 10,527,883 |
| 2025-08-25 | 7.870 | 8.010 | 7.850 | 7.860 | 7.860 | 12,966,181 |
| 2025-08-24 | 7.910 | 7.940 | 7.840 | 7.850 | 7.850 | 4,174,552 |
| 2025-08-21 | 7.950 | 7.970 | 7.850 | 7.900 | 7.900 | 12,942,409 |
| 2025-08-20 | 8.000 | 8.050 | 7.920 | 7.950 | 7.950 | 18,025,592 |
| 2025-08-19 | 7.900 | 7.970 | 7.780 | 7.960 | 7.960 | 24,338,066 |
| 2025-08-18 | 8.200 | 8.210 | 7.840 | 7.940 | 7.940 | 22,889,262 |
| 2025-08-17 | 8.140 | 8.250 | 8.010 | 8.170 | 8.170 | 10,838,222 |
| 2025-08-14 | 8.180 | 8.250 | 8.050 | 8.080 | 8.080 | 6,671,576 |
| 2025-08-13 | 8.240 | 8.360 | 8.150 | 8.190 | 8.190 | 5,133,956 |
| 2025-08-12 | 8.330 | 8.350 | 8.210 | 8.210 | 8.210 | 9,504,333 |
| 2025-08-11 | 8.370 | 8.430 | 8.310 | 8.310 | 8.310 | 13,732,621 |
| 2025-08-10 | 8.300 | 8.360 | 8.270 | 8.350 | 8.350 | 15,499,040 |
| 2025-08-07 | 8.300 | 8.310 | 8.240 | 8.280 | 8.280 | 6,785,749 |
| 2025-08-06 | 8.260 | 8.350 | 8.200 | 8.280 | 8.280 | 14,005,166 |
| 2025-08-05 | 8.230 | 8.340 | 8.230 | 8.260 | 8.260 | 8,442,378 |
| 2025-08-04 | 8.200 | 8.270 | 8.160 | 8.230 | 8.230 | 12,525,591 |
| 2025-08-03 | 8.320 | 8.350 | 8.120 | 8.150 | 8.150 | 11,294,788 |
| 2025-07-31 | 8.240 | 8.310 | 8.160 | 8.290 | 8.290 | 20,130,114 |
| 2025-07-30 | 8.100 | 8.330 | 8.050 | 8.160 | 8.160 | 27,141,468 |
| 2025-07-29 | 8.200 | 8.270 | 8.010 | 8.070 | 8.070 | 23,765,288 |
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.