Palm Hills Development Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.750 | 6.930 | 6.690 | 6.810 | 6.810 | 11,412,118 |
| 2025-01-20 | 6.800 | 6.850 | 6.640 | 6.740 | 6.740 | 11,334,841 |
| 2025-01-19 | 6.660 | 6.930 | 6.660 | 6.780 | 6.780 | 20,149,020 |
| 2025-01-16 | 6.630 | 6.680 | 6.590 | 6.600 | 6.600 | 8,858,828 |
| 2025-01-15 | 6.690 | 6.720 | 6.540 | 6.610 | 6.610 | 9,940,141 |
| 2025-01-14 | 6.520 | 6.800 | 6.130 | 6.560 | 6.560 | 26,079,912 |
| 2025-01-13 | 6.830 | 6.950 | 6.520 | 6.520 | 6.520 | 14,360,920 |
| 2025-01-12 | 6.980 | 6.980 | 6.830 | 6.830 | 6.830 | 11,594,300 |
| 2025-01-09 | 7.150 | 7.150 | 7.000 | 7.010 | 7.010 | 13,340,021 |
| 2025-01-08 | 7.190 | 7.220 | 7.020 | 7.110 | 7.110 | 12,615,818 |
| 2025-01-06 | 7.080 | 7.160 | 6.900 | 7.150 | 7.150 | 19,561,216 |
| 2025-01-05 | 6.940 | 7.230 | 6.940 | 7.060 | 7.060 | 27,955,860 |
| 2025-01-02 | 6.590 | 6.980 | 6.550 | 6.940 | 6.940 | 24,347,034 |
| 2024-12-31 | 6.450 | 6.560 | 6.370 | 6.540 | 6.540 | 7,606,774 |
| 2024-12-30 | 6.510 | 6.520 | 6.340 | 6.400 | 6.400 | 9,153,870 |
| 2024-12-29 | 6.300 | 6.500 | 6.270 | 6.500 | 6.500 | 12,422,292 |
| 2024-12-26 | 6.300 | 6.370 | 6.250 | 6.300 | 6.300 | 5,653,069 |
| 2024-12-25 | 6.150 | 6.320 | 6.150 | 6.260 | 6.260 | 6,744,338 |
| 2024-12-24 | 6.200 | 6.300 | 6.050 | 6.130 | 6.130 | 14,191,456 |
| 2024-12-23 | 6.400 | 6.440 | 6.150 | 6.200 | 6.200 | 10,796,591 |
| 2024-12-22 | 6.410 | 6.480 | 6.370 | 6.390 | 6.390 | 2,417,996 |
| 2024-12-19 | 6.310 | 6.450 | 6.190 | 6.370 | 6.370 | 18,232,852 |
| 2024-12-18 | 6.480 | 6.540 | 6.280 | 6.350 | 6.350 | 7,474,011 |
| 2024-12-17 | 6.660 | 6.700 | 6.460 | 6.480 | 6.480 | 7,862,381 |
| 2024-12-16 | 6.770 | 6.820 | 6.660 | 6.660 | 6.660 | 11,044,835 |
| 2024-12-15 | 6.630 | 6.770 | 6.600 | 6.730 | 6.730 | 11,091,418 |
| 2024-12-12 | 6.510 | 6.650 | 6.510 | 6.640 | 6.640 | 7,443,826 |
| 2024-12-11 | 6.490 | 6.680 | 6.450 | 6.560 | 6.560 | 14,676,394 |
| 2024-12-10 | 6.510 | 6.620 | 6.340 | 6.460 | 6.460 | 20,988,728 |
| 2024-12-09 | 6.400 | 6.650 | 6.320 | 6.500 | 6.500 | 50,724,008 |
| 2024-12-08 | 6.200 | 6.450 | 6.190 | 6.450 | 6.450 | 20,778,106 |
| 2024-12-05 | 6.250 | 6.300 | 6.130 | 6.170 | 6.170 | 14,224,504 |
| 2024-12-04 | 6.000 | 6.350 | 6.000 | 6.230 | 6.230 | 45,722,392 |
| 2024-12-03 | 6.200 | 6.240 | 5.960 | 5.960 | 5.960 | 15,274,498 |
| 2024-12-02 | 5.930 | 6.180 | 5.890 | 6.180 | 6.180 | 45,915,244 |
| 2024-12-01 | 5.490 | 5.980 | 5.480 | 5.910 | 5.910 | 39,783,088 |
| 2024-11-28 | 5.310 | 5.550 | 5.200 | 5.450 | 5.450 | 8,196,863 |
| 2024-11-27 | 5.400 | 5.430 | 5.270 | 5.280 | 5.280 | 5,865,203 |
| 2024-11-26 | 5.440 | 5.490 | 5.370 | 5.380 | 5.380 | 4,766,366 |
| 2024-11-25 | 5.450 | 5.550 | 5.400 | 5.410 | 5.410 | 4,805,406 |
| 2024-11-24 | 5.590 | 5.600 | 5.440 | 5.450 | 5.450 | 4,105,045 |
| 2024-11-21 | 5.650 | 5.660 | 5.530 | 5.580 | 5.580 | 4,321,077 |
| 2024-11-20 | 5.420 | 5.620 | 5.420 | 5.600 | 5.600 | 10,790,618 |
| 2024-11-19 | 5.480 | 5.500 | 5.390 | 5.410 | 5.410 | 4,252,995 |
| 2024-11-18 | 5.740 | 5.740 | 5.460 | 5.470 | 5.470 | 11,235,086 |
| 2024-11-17 | 5.800 | 5.800 | 5.690 | 5.700 | 5.700 | 6,015,185 |
| 2024-11-14 | 5.790 | 5.840 | 5.730 | 5.780 | 5.780 | 5,129,580 |
| 2024-11-13 | 5.930 | 5.980 | 5.720 | 5.760 | 5.760 | 16,410,388 |
| 2024-11-12 | 5.840 | 5.950 | 5.820 | 5.890 | 5.890 | 12,911,294 |
| 2024-11-11 | 5.830 | 5.860 | 5.800 | 5.810 | 5.810 | 4,997,753 |
| 2024-11-10 | 5.850 | 5.920 | 5.800 | 5.800 | 5.800 | 8,602,384 |
| 2024-11-07 | 5.780 | 5.900 | 5.780 | 5.810 | 5.810 | 20,154,970 |
| 2024-11-06 | 5.730 | 5.760 | 5.640 | 5.720 | 5.720 | 14,204,099 |
| 2024-11-05 | 5.790 | 5.800 | 5.630 | 5.690 | 5.690 | 5,820,492 |
| 2024-11-04 | 5.770 | 5.880 | 5.710 | 5.760 | 5.760 | 7,776,704 |
| 2024-11-03 | 5.790 | 5.860 | 5.700 | 5.740 | 5.740 | 8,660,747 |
| 2024-10-31 | 5.670 | 5.750 | 5.620 | 5.650 | 5.650 | 5,683,471 |
| 2024-10-30 | 5.690 | 5.730 | 5.600 | 5.670 | 5.670 | 5,940,394 |
| 2024-10-29 | 5.910 | 5.940 | 5.630 | 5.650 | 5.650 | 12,027,867 |
| 2024-10-28 | 6.020 | 6.020 | 5.870 | 5.890 | 5.890 | 6,418,193 |
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.