Palm Hills Development Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.590	6.590	6.500	6.530	6.530	12,649,730
2025-04-17	6.540	6.570	6.470	6.520	6.520	12,667,442
2025-04-16	6.680	6.690	6.530	6.540	6.540	13,333,191
2025-04-15	6.530	6.720	6.520	6.660	6.660	18,390,124
2025-04-14	6.580	6.630	6.490	6.520	6.520	20,194,248
2025-04-13	6.450	6.550	6.380	6.530	6.530	18,933,676
2025-04-10	6.600	6.640	6.370	6.410	6.410	27,431,636
2025-04-09	6.660	6.660	6.280	6.290	6.290	15,578,796
2025-04-08	6.740	6.790	6.620	6.660	6.660	8,457,010
2025-04-07	6.700	6.700	6.350	6.650	6.650	15,802,160
2025-04-06	6.810	6.890	6.670	6.770	6.770	18,460,940
2025-04-03	7.050	7.160	6.880	7.100	7.100	7,122,451
2025-03-27	7.000	7.100	6.920	7.070	7.070	8,706,688
2025-03-26	7.030	7.110	6.890	6.960	6.960	10,897,294
2025-03-25	7.280	7.340	7.000	7.020	7.020	11,192,139
2025-03-24	7.500	7.540	7.210	7.270	7.270	9,881,658
2025-03-23	7.300	7.550	7.230	7.480	7.480	17,767,136
2025-03-20	7.390	7.410	7.210	7.280	7.280	8,653,634
2025-03-19	7.250	7.490	7.210	7.350	7.350	23,476,472
2025-03-18	6.740	7.200	6.700	7.200	7.200	25,746,838
2025-03-17	6.900	6.900	6.730	6.730	6.730	6,141,375
2025-03-16	6.860	6.970	6.820	6.850	6.850	6,678,280
2025-03-13	6.960	7.040	6.790	6.810	6.810	21,255,836
2025-03-12	6.850	7.110	6.840	6.940	6.940	28,989,176
2025-03-11	6.680	6.850	6.620	6.840	6.840	13,613,700
2025-03-10	6.800	6.880	6.680	6.680	6.680	13,919,414
2025-03-09	6.550	6.760	6.500	6.760	6.760	17,252,348
2025-03-06	6.520	6.580	6.490	6.540	6.540	11,258,309
2025-03-05	6.410	6.500	6.390	6.500	6.500	7,168,641
2025-03-04	6.500	6.510	6.380	6.400	6.400	5,565,788
2025-03-03	6.420	6.520	6.410	6.460	6.460	11,753,812
2025-03-02	6.260	6.420	6.260	6.400	6.400	11,539,226
2025-02-27	6.300	6.440	6.250	6.250	6.250	21,647,444
2025-02-26	6.400	6.410	6.280	6.280	6.280	5,243,805
2025-02-25	6.510	6.540	6.310	6.370	6.370	13,813,021
2025-02-24	6.560	6.590	6.450	6.470	6.470	5,406,346
2025-02-23	6.660	6.690	6.540	6.540	6.540	11,483,850
2025-02-20	6.390	6.650	6.390	6.650	6.650	31,682,256
2025-02-19	6.380	6.540	6.340	6.360	6.360	16,868,252
2025-02-18	6.380	6.420	6.290	6.350	6.350	6,656,774
2025-02-17	6.450	6.500	6.360	6.370	6.370	7,959,552
2025-02-16	6.280	6.460	6.220	6.450	6.450	11,732,085
2025-02-13	6.290	6.330	6.100	6.190	6.190	9,142,065
2025-02-12	6.070	6.340	5.930	6.290	6.290	11,259,539
2025-02-11	6.450	6.450	6.050	6.100	6.100	15,666,326
2025-02-10	6.400	6.470	6.340	6.440	6.440	4,254,460
2025-02-09	6.500	6.560	6.380	6.400	6.400	5,240,930
2025-02-06	6.440	6.480	6.400	6.480	6.480	3,246,645
2025-02-05	6.400	6.460	6.330	6.430	6.430	6,198,293
2025-02-04	6.350	6.500	6.350	6.400	6.400	6,719,110
2025-02-03	6.510	6.520	6.290	6.340	6.340	12,182,982
2025-02-02	6.570	6.610	6.500	6.510	6.510	8,032,745
2025-01-30	6.700	6.710	6.550	6.550	6.550	11,979,195
2025-01-29	6.630	6.710	6.560	6.640	6.640	16,936,876
2025-01-28	6.650	6.740	6.600	6.600	6.600	10,875,205
2025-01-27	6.710	6.750	6.610	6.610	6.610	9,969,522
2025-01-26	6.880	6.940	6.670	6.700	6.700	10,805,939
2025-01-23	6.860	7.080	6.840	6.880	6.880	11,899,301
2025-01-22	6.820	7.000	6.780	6.900	6.900	15,742,388
2025-01-21	6.750	6.930	6.690	6.810	6.810	11,412,118

← NewerPage 7 of 21 · 1,213 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.