Palm Hills Developments S.A.E. (EGX:PHDC)
Egypt · Delayed Price · Currency is EGP 9.44
+0.18 (1.94%)
At close: Feb 23, 2026
EGX:PHDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 9.26 | 9.48 | 9.11 | 9.44 | 9.44 | 1.94% | 4,315,589 |
| Feb 22, 2026 | 9.40 | 9.52 | 8.90 | 9.26 | 9.26 | -1.49% | 10,792,410 |
| Feb 19, 2026 | 9.74 | 9.79 | 9.30 | 9.40 | 9.40 | -3.49% | 9,905,430 |
| Feb 18, 2026 | 9.70 | 9.98 | 9.61 | 9.74 | 9.74 | 0.41% | 28,188,970 |
| Feb 17, 2026 | 9.38 | 9.80 | 9.23 | 9.70 | 9.70 | 3.41% | 25,362,380 |
| Feb 16, 2026 | 9.30 | 9.70 | 9.32 | 9.38 | 9.38 | 0.86% | 29,280,800 |
| Feb 15, 2026 | 8.85 | 9.43 | 8.87 | 9.30 | 9.30 | 5.08% | 42,186,940 |
| Feb 12, 2026 | 8.96 | 8.99 | 8.79 | 8.85 | 8.85 | -1.23% | 12,398,800 |
| Feb 11, 2026 | 8.89 | 9.10 | 8.85 | 8.96 | 8.96 | 0.79% | 11,003,110 |
| Feb 10, 2026 | 8.91 | 8.95 | 8.82 | 8.89 | 8.89 | -0.22% | 3,602,280 |
| Feb 9, 2026 | 8.91 | 9.00 | 8.83 | 8.91 | 8.91 | - | 3,268,591 |
| Feb 8, 2026 | 8.83 | 9.05 | 8.84 | 8.91 | 8.91 | 0.91% | 15,066,520 |
| Feb 5, 2026 | 8.86 | 8.93 | 8.71 | 8.83 | 8.83 | -0.34% | 7,849,897 |
| Feb 4, 2026 | 9.05 | 9.10 | 8.83 | 8.86 | 8.86 | -2.10% | 14,374,370 |
| Feb 3, 2026 | 8.70 | 9.09 | 8.67 | 9.05 | 9.05 | 4.02% | 23,785,340 |
| Feb 2, 2026 | 8.70 | 8.74 | 8.60 | 8.70 | 8.70 | - | 3,837,748 |
| Feb 1, 2026 | 8.60 | 8.70 | 8.52 | 8.70 | 8.70 | 1.16% | 6,193,521 |
| Jan 28, 2026 | 8.70 | 8.78 | 8.55 | 8.60 | 8.60 | -1.15% | 7,133,018 |
| Jan 27, 2026 | 8.71 | 8.79 | 8.58 | 8.70 | 8.70 | -0.11% | 9,715,883 |
| Jan 26, 2026 | 8.85 | 8.85 | 8.65 | 8.71 | 8.71 | -1.58% | 9,624,460 |
| Jan 25, 2026 | 8.80 | 8.93 | 8.65 | 8.85 | 8.85 | 0.57% | 10,146,030 |
| Jan 22, 2026 | 8.97 | 9.07 | 8.77 | 8.80 | 8.80 | -1.90% | 15,887,400 |
| Jan 21, 2026 | 8.73 | 9.20 | 8.65 | 8.97 | 8.97 | 2.75% | 36,347,610 |
| Jan 20, 2026 | 8.57 | 8.89 | 8.60 | 8.73 | 8.73 | 1.87% | 23,260,960 |
| Jan 19, 2026 | 8.50 | 8.64 | 8.49 | 8.57 | 8.57 | 0.82% | 15,485,100 |
| Jan 18, 2026 | 8.46 | 8.69 | 8.35 | 8.50 | 8.50 | 0.47% | 8,620,094 |
| Jan 15, 2026 | 8.44 | 8.58 | 8.35 | 8.46 | 8.46 | 0.24% | 6,128,406 |
| Jan 14, 2026 | 8.40 | 8.75 | 8.28 | 8.44 | 8.44 | 0.48% | 22,197,010 |
| Jan 13, 2026 | 8.70 | 8.75 | 8.38 | 8.40 | 8.40 | -3.45% | 15,285,010 |
| Jan 12, 2026 | 8.79 | 9.09 | 8.65 | 8.70 | 8.70 | -1.02% | 32,485,840 |
| Jan 11, 2026 | 8.20 | 8.80 | 8.24 | 8.79 | 8.79 | 7.20% | 41,382,750 |
| Jan 8, 2026 | 8.37 | 8.38 | 8.19 | 8.20 | 8.20 | -2.03% | 7,044,647 |
| Jan 6, 2026 | 8.40 | 8.49 | 8.31 | 8.37 | 8.37 | -0.36% | 5,824,182 |
| Jan 5, 2026 | 8.48 | 8.53 | 8.26 | 8.40 | 8.40 | -0.94% | 9,054,908 |
| Jan 4, 2026 | 8.61 | 8.66 | 8.45 | 8.48 | 8.48 | -1.51% | 4,258,142 |
| Dec 31, 2025 | 8.51 | 8.67 | 8.50 | 8.61 | 8.61 | 1.18% | 8,464,156 |
| Dec 30, 2025 | 8.49 | 8.58 | 8.45 | 8.51 | 8.51 | 0.24% | 7,734,424 |
| Dec 29, 2025 | 8.55 | 8.59 | 8.42 | 8.49 | 8.49 | -0.70% | 4,496,307 |
| Dec 28, 2025 | 8.40 | 8.57 | 8.37 | 8.55 | 8.55 | 1.79% | 8,693,802 |
| Dec 25, 2025 | 8.35 | 8.41 | 8.30 | 8.40 | 8.40 | 0.60% | 5,048,795 |
| Dec 24, 2025 | 8.25 | 8.40 | 8.26 | 8.35 | 8.35 | 1.21% | 6,278,526 |
| Dec 23, 2025 | 8.37 | 8.42 | 8.24 | 8.25 | 8.25 | -1.43% | 4,817,750 |
| Dec 22, 2025 | 8.30 | 8.49 | 8.31 | 8.37 | 8.37 | 0.84% | 6,617,230 |
| Dec 21, 2025 | 8.30 | 8.34 | 8.22 | 8.30 | 8.30 | - | 6,696,447 |
| Dec 18, 2025 | 8.45 | 8.51 | 8.30 | 8.30 | 8.30 | -1.78% | 9,229,398 |
| Dec 17, 2025 | 8.55 | 8.60 | 8.39 | 8.45 | 8.45 | -1.17% | 6,459,655 |
| Dec 16, 2025 | 8.67 | 8.72 | 8.52 | 8.55 | 8.55 | -1.38% | 7,114,917 |
| Dec 15, 2025 | 8.43 | 8.81 | 8.45 | 8.67 | 8.67 | 2.85% | 23,108,400 |
| Dec 14, 2025 | 8.50 | 8.58 | 8.38 | 8.43 | 8.43 | -0.82% | 7,228,783 |
| Dec 11, 2025 | 8.50 | 8.75 | 8.50 | 8.50 | 8.50 | - | 15,489,570 |