Palm Hills Development Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 5.970 | 6.090 | 5.850 | 5.950 | 5.950 | 10,255,217 |
| 2024-10-24 | 5.790 | 6.140 | 5.750 | 5.890 | 5.890 | 22,711,754 |
| 2024-10-23 | 5.800 | 6.030 | 5.780 | 5.790 | 5.790 | 42,061,736 |
| 2024-10-22 | 5.730 | 5.760 | 5.600 | 5.750 | 5.750 | 12,626,939 |
| 2024-10-21 | 5.170 | 5.600 | 5.170 | 5.600 | 5.600 | 29,768,970 |
| 2024-10-20 | 5.400 | 5.650 | 5.090 | 5.140 | 5.140 | 30,647,900 |
| 2024-10-17 | 5.680 | 5.700 | 5.350 | 5.350 | 5.350 | 18,473,784 |
| 2024-10-16 | 5.910 | 5.970 | 5.660 | 5.660 | 5.660 | 18,192,284 |
| 2024-10-15 | 5.870 | 5.950 | 5.820 | 5.900 | 5.900 | 12,263,726 |
| 2024-10-14 | 5.800 | 5.880 | 5.620 | 5.840 | 5.840 | 23,397,040 |
| 2024-10-13 | 6.140 | 6.160 | 5.660 | 5.710 | 5.710 | 25,178,208 |
| 2024-10-10 | 6.310 | 6.330 | 6.060 | 6.090 | 6.090 | 20,772,180 |
| 2024-10-09 | 6.290 | 6.380 | 6.160 | 6.270 | 6.270 | 17,608,516 |
| 2024-10-08 | 6.470 | 6.500 | 6.090 | 6.230 | 6.230 | 23,623,048 |
| 2024-10-07 | 6.810 | 6.880 | 6.460 | 6.460 | 6.460 | 22,411,448 |
| 2024-10-03 | 6.800 | 6.890 | 6.700 | 6.770 | 6.770 | 49,040,248 |
| 2024-10-02 | 6.540 | 6.900 | 6.520 | 6.740 | 6.740 | 45,031,112 |
| 2024-10-01 | 6.650 | 6.750 | 6.560 | 6.560 | 6.560 | 50,159,476 |
| 2024-09-30 | 6.500 | 6.650 | 6.460 | 6.650 | 6.650 | 31,195,934 |
| 2024-09-29 | 6.530 | 6.650 | 6.430 | 6.510 | 6.510 | 23,053,848 |
| 2024-09-26 | 6.510 | 6.630 | 6.460 | 6.520 | 6.520 | 31,895,624 |
| 2024-09-25 | 6.350 | 6.580 | 6.310 | 6.470 | 6.470 | 30,360,688 |
| 2024-09-24 | 6.370 | 6.440 | 6.320 | 6.330 | 6.330 | 10,173,257 |
| 2024-09-23 | 6.520 | 6.520 | 6.320 | 6.350 | 6.350 | 16,678,720 |
| 2024-09-22 | 6.410 | 6.570 | 6.320 | 6.450 | 6.450 | 27,565,264 |
| 2024-09-19 | 5.980 | 6.430 | 5.980 | 6.370 | 6.370 | 40,520,160 |
| 2024-09-18 | 6.090 | 6.100 | 5.890 | 5.940 | 5.940 | 41,867,536 |
| 2024-09-17 | 6.300 | 6.320 | 6.030 | 6.060 | 6.060 | 39,413,320 |
| 2024-09-16 | 6.460 | 6.500 | 6.250 | 6.280 | 6.280 | 11,666,296 |
| 2024-09-12 | 6.540 | 6.680 | 6.390 | 6.420 | 6.420 | 16,223,829 |
| 2024-09-11 | 6.350 | 6.560 | 6.260 | 6.530 | 6.530 | 31,697,460 |
| 2024-09-10 | 6.650 | 6.740 | 6.320 | 6.350 | 6.350 | 39,597,196 |
| 2024-09-09 | 6.370 | 6.610 | 6.280 | 6.540 | 6.540 | 27,829,168 |
| 2024-09-08 | 6.460 | 6.470 | 6.120 | 6.310 | 6.310 | 31,707,342 |
| 2024-09-05 | 6.460 | 6.570 | 6.400 | 6.440 | 6.440 | 10,518,494 |
| 2024-09-04 | 6.490 | 6.570 | 6.330 | 6.410 | 6.410 | 22,096,488 |
| 2024-09-03 | 6.640 | 6.760 | 6.400 | 6.470 | 6.470 | 30,482,388 |
| 2024-09-02 | 6.890 | 6.940 | 6.560 | 6.580 | 6.580 | 37,477,152 |
| 2024-09-01 | 6.420 | 7.010 | 6.400 | 6.890 | 6.890 | 79,459,152 |
| 2024-08-29 | 6.310 | 6.610 | 6.180 | 6.370 | 6.370 | 40,821,916 |
| 2024-08-28 | 5.930 | 6.330 | 5.880 | 6.300 | 6.300 | 31,563,400 |
| 2024-08-27 | 5.970 | 6.100 | 5.780 | 5.920 | 5.920 | 27,253,454 |
| 2024-08-26 | 5.990 | 6.130 | 5.780 | 5.910 | 5.910 | 24,592,936 |
| 2024-08-25 | 5.400 | 6.400 | 5.380 | 5.990 | 5.990 | 56,884,140 |
| 2024-08-22 | 5.210 | 5.420 | 5.190 | 5.360 | 5.360 | 20,898,968 |
| 2024-08-21 | 5.050 | 5.270 | 4.960 | 5.200 | 5.200 | 25,842,322 |
| 2024-08-20 | 5.050 | 5.160 | 5.010 | 5.020 | 5.020 | 40,140,936 |
| 2024-08-19 | 4.740 | 5.050 | 4.720 | 5.040 | 5.040 | 38,260,344 |
| 2024-08-18 | 4.710 | 4.890 | 4.700 | 4.740 | 4.740 | 32,808,052 |
| 2024-08-15 | 4.440 | 4.730 | 4.420 | 4.670 | 4.670 | 33,790,432 |
| 2024-08-14 | 4.370 | 4.430 | 4.320 | 4.420 | 4.420 | 19,516,258 |
| 2024-08-13 | 4.450 | 4.470 | 4.330 | 4.360 | 4.360 | 6,099,990 |
| 2024-08-12 | 4.380 | 4.480 | 4.360 | 4.430 | 4.430 | 45,323,928 |
| 2024-08-11 | 4.170 | 4.400 | 4.170 | 4.380 | 4.380 | 47,002,980 |
| 2024-08-08 | 4.200 | 4.200 | 4.100 | 4.130 | 4.130 | 14,814,385 |
| 2024-08-07 | 4.190 | 4.230 | 4.070 | 4.190 | 4.190 | 17,891,688 |
| 2024-08-06 | 4.100 | 4.180 | 4.080 | 4.160 | 4.160 | 25,610,424 |
| 2024-08-05 | 4.200 | 4.200 | 3.860 | 4.030 | 4.030 | 37,061,024 |
| 2024-08-04 | 4.390 | 4.390 | 4.210 | 4.270 | 4.270 | 21,065,004 |
| 2024-08-01 | 4.630 | 4.660 | 4.390 | 4.420 | 4.420 | 47,315,104 |
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.