Palm Hills Development Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8.530 | 8.580 | 8.130 | 8.190 | 8.190 | 22,909,268 |
| 2025-07-27 | 8.650 | 8.720 | 8.470 | 8.510 | 8.510 | 14,054,471 |
| 2025-07-23 | 8.590 | 8.600 | 8.370 | 8.600 | 8.600 | 15,383,909 |
| 2025-07-22 | 8.750 | 8.790 | 8.500 | 8.560 | 8.560 | 17,171,276 |
| 2025-07-21 | 8.790 | 8.860 | 8.730 | 8.730 | 8.730 | 18,612,000 |
| 2025-07-20 | 8.860 | 8.880 | 8.730 | 8.770 | 8.770 | 8,753,504 |
| 2025-07-17 | 8.840 | 8.950 | 8.790 | 8.830 | 8.830 | 8,189,910 |
| 2025-07-16 | 8.930 | 8.980 | 8.760 | 8.800 | 8.800 | 6,774,672 |
| 2025-07-15 | 9.150 | 9.170 | 8.880 | 8.920 | 8.920 | 16,997,652 |
| 2025-07-14 | 8.970 | 9.170 | 8.930 | 9.100 | 9.100 | 9,464,770 |
| 2025-07-13 | 9.220 | 9.250 | 8.900 | 8.960 | 8.960 | 11,947,029 |
| 2025-07-10 | 9.440 | 9.490 | 9.160 | 9.160 | 9.160 | 12,132,592 |
| 2025-07-09 | 9.120 | 9.460 | 9.010 | 9.440 | 9.440 | 11,242,930 |
| 2025-07-07 | 9.230 | 9.290 | 9.100 | 9.160 | 9.160 | 7,242,342 |
| 2025-07-06 | 9.210 | 9.340 | 9.170 | 9.200 | 9.200 | 14,187,171 |
| 2025-07-02 | 8.850 | 9.200 | 8.820 | 9.170 | 9.170 | 19,332,784 |
| 2025-07-01 | 9.050 | 9.050 | 8.710 | 8.800 | 8.800 | 12,219,281 |
| 2025-06-30 | 9.070 | 9.250 | 8.920 | 9.000 | 9.000 | 18,316,696 |
| 2025-06-29 | 9.150 | 9.390 | 9.030 | 9.030 | 9.030 | 23,574,898 |
| 2025-06-25 | 8.700 | 9.220 | 8.500 | 9.060 | 9.060 | 35,596,284 |
| 2025-06-24 | 8.390 | 8.780 | 8.350 | 8.670 | 8.670 | 36,666,340 |
| 2025-06-23 | 8.000 | 8.280 | 8.000 | 8.220 | 8.220 | 16,552,613 |
| 2025-06-22 | 7.640 | 7.960 | 7.400 | 7.960 | 7.960 | 15,735,057 |
| 2025-06-19 | 7.840 | 7.970 | 7.700 | 7.750 | 7.750 | 12,716,381 |
| 2025-06-18 | 7.710 | 7.910 | 7.630 | 7.830 | 7.830 | 9,115,770 |
| 2025-06-17 | 7.830 | 7.920 | 7.610 | 7.710 | 7.710 | 17,716,472 |
| 2025-06-16 | 7.970 | 8.060 | 7.780 | 7.830 | 7.830 | 27,953,156 |
| 2025-06-15 | 7.790 | 7.940 | 7.560 | 7.940 | 7.940 | 28,500,084 |
| 2025-06-12 | 8.450 | 8.500 | 8.040 | 8.150 | 8.150 | 32,859,266 |
| 2025-06-11 | 8.660 | 8.910 | 8.500 | 8.500 | 8.500 | 46,691,376 |
| 2025-06-10 | 8.300 | 8.680 | 8.250 | 8.570 | 8.570 | 29,689,740 |
| 2025-06-04 | 8.050 | 8.290 | 8.000 | 8.230 | 8.230 | 23,712,720 |
| 2025-06-03 | 8.020 | 8.180 | 7.970 | 8.040 | 8.040 | 24,498,624 |
| 2025-06-02 | 8.040 | 8.200 | 7.810 | 7.950 | 7.950 | 28,328,730 |
| 2025-06-01 | 8.070 | 8.210 | 7.940 | 7.990 | 7.990 | 22,252,306 |
| 2025-05-29 | 7.700 | 8.130 | 7.700 | 8.020 | 8.020 | 60,422,692 |
| 2025-05-28 | 7.740 | 7.760 | 7.630 | 7.670 | 7.670 | 21,441,492 |
| 2025-05-27 | 7.400 | 7.800 | 7.370 | 7.700 | 7.700 | 51,644,404 |
| 2025-05-26 | 7.300 | 7.400 | 7.270 | 7.360 | 7.360 | 30,151,936 |
| 2025-05-25 | 7.100 | 7.300 | 7.100 | 7.290 | 7.290 | 37,809,792 |
| 2025-05-22 | 6.840 | 7.080 | 6.830 | 7.050 | 7.050 | 30,840,718 |
| 2025-05-21 | 6.780 | 6.910 | 6.720 | 6.820 | 6.820 | 19,767,628 |
| 2025-05-20 | 6.640 | 6.760 | 6.620 | 6.740 | 6.740 | 14,618,092 |
| 2025-05-19 | 6.790 | 6.800 | 6.620 | 6.640 | 6.640 | 8,115,961 |
| 2025-05-18 | 6.870 | 6.890 | 6.700 | 6.790 | 6.790 | 3,304,099 |
| 2025-05-15 | 6.900 | 6.920 | 6.820 | 6.870 | 6.870 | 5,971,096 |
| 2025-05-14 | 6.860 | 6.910 | 6.800 | 6.890 | 6.890 | 6,101,920 |
| 2025-05-13 | 6.810 | 6.870 | 6.780 | 6.840 | 6.840 | 9,145,993 |
| 2025-05-12 | 6.730 | 6.830 | 6.730 | 6.760 | 6.760 | 10,108,959 |
| 2025-05-11 | 6.940 | 6.950 | 6.730 | 6.730 | 6.730 | 17,106,796 |
| 2025-05-08 | 7.000 | 7.060 | 6.830 | 6.900 | 6.900 | 20,831,946 |
| 2025-05-07 | 7.080 | 7.260 | 6.930 | 7.010 | 7.010 | 24,475,812 |
| 2025-05-06 | 7.090 | 7.200 | 7.040 | 7.070 | 7.070 | 21,378,702 |
| 2025-05-05 | 7.040 | 7.120 | 6.980 | 7.080 | 7.080 | 46,507,692 |
| 2025-05-04 | 6.740 | 7.030 | 6.710 | 7.030 | 7.030 | 36,574,912 |
| 2025-04-30 | 6.770 | 6.800 | 6.700 | 6.720 | 6.720 | 15,307,188 |
| 2025-04-29 | 6.870 | 6.940 | 6.740 | 6.760 | 6.760 | 10,149,431 |
| 2025-04-28 | 6.890 | 6.910 | 6.810 | 6.860 | 6.860 | 10,917,063 |
| 2025-04-27 | 6.660 | 6.900 | 6.650 | 6.860 | 6.860 | 30,424,570 |
| 2025-04-23 | 6.550 | 6.660 | 6.550 | 6.620 | 6.620 | 15,612,192 |
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.