Palm Hills Developments S.A.E. (EGX:PHDC)
Egypt · Delayed Price · Currency is EGP 7.43
+0.07 (0.95%)
At close: Oct 2, 2025
EGX:PHDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7.36 | 7.51 | 7.33 | 7.43 | 7.43 | 0.95% | 15,617,360 |
| Oct 1, 2025 | 7.38 | 7.41 | 7.26 | 7.36 | 7.36 | -0.27% | 9,702,166 |
| Sep 30, 2025 | 7.42 | 7.50 | 7.38 | 7.38 | 7.38 | -0.54% | 24,422,850 |
| Sep 29, 2025 | 7.29 | 7.45 | 7.30 | 7.42 | 7.42 | 1.78% | 20,663,700 |
| Sep 28, 2025 | 7.30 | 7.33 | 7.23 | 7.29 | 7.29 | -0.14% | 5,687,981 |
| Sep 25, 2025 | 7.30 | 7.41 | 7.24 | 7.30 | 7.30 | - | 19,244,110 |
| Sep 24, 2025 | 7.08 | 7.31 | 7.05 | 7.30 | 7.30 | 3.11% | 28,270,120 |
| Sep 23, 2025 | 7.16 | 7.20 | 7.08 | 7.08 | 7.08 | -1.12% | 10,739,600 |
| Sep 22, 2025 | 7.13 | 7.18 | 7.05 | 7.16 | 7.16 | 0.42% | 7,016,521 |
| Sep 21, 2025 | 7.17 | 7.28 | 7.08 | 7.13 | 7.13 | -0.56% | 13,129,350 |
| Sep 18, 2025 | 7.07 | 7.21 | 7.00 | 7.17 | 7.17 | 1.41% | 12,703,790 |
| Sep 17, 2025 | 7.05 | 7.19 | 7.00 | 7.07 | 7.07 | 0.28% | 9,377,669 |
| Sep 16, 2025 | 7.21 | 7.21 | 6.99 | 7.05 | 7.05 | -2.22% | 13,184,510 |
| Sep 15, 2025 | 7.32 | 7.38 | 7.21 | 7.21 | 7.21 | -1.50% | 8,559,259 |
| Sep 14, 2025 | 7.10 | 7.32 | 7.11 | 7.32 | 7.32 | 3.10% | 15,358,970 |
| Sep 11, 2025 | 7.26 | 7.32 | 7.07 | 7.10 | 7.10 | -2.20% | 16,633,200 |
| Sep 10, 2025 | 7.30 | 7.32 | 7.19 | 7.26 | 7.26 | -0.55% | 8,551,756 |
| Sep 9, 2025 | 7.49 | 7.54 | 7.22 | 7.30 | 7.30 | -2.54% | 14,998,530 |
| Sep 8, 2025 | 7.52 | 7.66 | 7.43 | 7.49 | 7.49 | -0.40% | 12,172,560 |
| Sep 7, 2025 | 7.71 | 7.82 | 7.49 | 7.52 | 7.52 | -2.46% | 19,448,780 |
| Sep 3, 2025 | 7.96 | 7.99 | 7.71 | 7.71 | 7.71 | -3.14% | 13,456,190 |
| Sep 2, 2025 | 8.00 | 8.05 | 7.86 | 7.96 | 7.96 | -0.50% | 10,364,690 |
| Sep 1, 2025 | 7.71 | 8.00 | 7.73 | 8.00 | 8.00 | 3.76% | 20,825,730 |
| Aug 31, 2025 | 8.09 | 8.20 | 7.71 | 7.71 | 7.71 | -4.70% | 31,543,290 |
| Aug 28, 2025 | 7.75 | 8.10 | 7.75 | 8.09 | 8.09 | 4.39% | 21,796,390 |
| Aug 27, 2025 | 7.78 | 7.81 | 7.68 | 7.75 | 7.75 | -0.39% | 7,065,274 |
| Aug 26, 2025 | 7.86 | 7.94 | 7.77 | 7.78 | 7.78 | -1.02% | 10,527,880 |
| Aug 25, 2025 | 7.85 | 8.01 | 7.85 | 7.86 | 7.86 | 0.13% | 12,966,180 |
| Aug 24, 2025 | 7.90 | 7.94 | 7.84 | 7.85 | 7.85 | -0.63% | 4,174,552 |
| Aug 21, 2025 | 7.95 | 7.97 | 7.85 | 7.90 | 7.90 | -0.63% | 12,942,400 |
| Aug 20, 2025 | 7.96 | 8.05 | 7.92 | 7.95 | 7.95 | -0.13% | 18,025,590 |
| Aug 19, 2025 | 7.94 | 7.97 | 7.78 | 7.96 | 7.96 | 0.25% | 24,338,060 |
| Aug 18, 2025 | 8.17 | 8.21 | 7.84 | 7.94 | 7.94 | -2.82% | 22,889,260 |
| Aug 17, 2025 | 8.08 | 8.25 | 8.01 | 8.17 | 8.17 | 1.11% | 10,838,220 |
| Aug 14, 2025 | 8.19 | 8.25 | 8.05 | 8.08 | 8.08 | -1.34% | 6,671,576 |
| Aug 13, 2025 | 8.21 | 8.36 | 8.15 | 8.19 | 8.19 | -0.24% | 5,133,956 |
| Aug 12, 2025 | 8.31 | 8.35 | 8.21 | 8.21 | 8.21 | -1.20% | 9,504,333 |
| Aug 11, 2025 | 8.35 | 8.43 | 8.31 | 8.31 | 8.31 | -0.48% | 13,732,620 |
| Aug 10, 2025 | 8.28 | 8.36 | 8.27 | 8.35 | 8.35 | 0.85% | 15,499,040 |
| Aug 7, 2025 | 8.28 | 8.31 | 8.24 | 8.28 | 8.28 | - | 6,785,749 |
| Aug 6, 2025 | 8.26 | 8.35 | 8.20 | 8.28 | 8.28 | 0.24% | 14,005,160 |
| Aug 5, 2025 | 8.23 | 8.34 | 8.23 | 8.26 | 8.26 | 0.36% | 8,442,378 |
| Aug 4, 2025 | 8.15 | 8.27 | 8.16 | 8.23 | 8.23 | 0.98% | 12,525,590 |
| Aug 3, 2025 | 8.29 | 8.35 | 8.12 | 8.15 | 8.15 | -1.69% | 11,294,780 |
| Jul 31, 2025 | 8.16 | 8.31 | 8.16 | 8.29 | 8.29 | 1.59% | 20,130,110 |
| Jul 30, 2025 | 8.07 | 8.33 | 8.05 | 8.16 | 8.16 | 1.12% | 27,141,460 |
| Jul 29, 2025 | 8.19 | 8.27 | 8.01 | 8.07 | 8.07 | -1.47% | 23,765,280 |
| Jul 28, 2025 | 8.51 | 8.58 | 8.13 | 8.19 | 8.19 | -3.76% | 22,909,260 |
| Jul 27, 2025 | 8.60 | 8.72 | 8.47 | 8.51 | 8.51 | -1.05% | 14,054,470 |
| Jul 23, 2025 | 8.56 | 8.60 | 8.37 | 8.60 | 8.60 | 0.47% | 15,383,900 |