Palm Hills Developments S.A.E. (EGX:PHDC)
Egypt · Delayed Price · Currency is EGP 8.60
-0.08 (-0.92%)
At close: Mar 15, 2026
EGX:PHDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.80 | 8.85 | 8.61 | 8.68 | 8.68 | -1.36% | 4,296,821 |
| Mar 11, 2026 | 8.90 | 8.98 | 8.78 | 8.80 | 8.80 | -1.12% | 2,972,724 |
| Mar 10, 2026 | 8.67 | 8.91 | 8.71 | 8.90 | 8.90 | 2.65% | 7,391,143 |
| Mar 9, 2026 | 8.75 | 8.84 | 8.62 | 8.67 | 8.67 | -0.91% | 8,781,089 |
| Mar 8, 2026 | 9.24 | 9.25 | 8.71 | 8.75 | 8.75 | -5.30% | 16,868,660 |
| Mar 5, 2026 | 8.67 | 9.30 | 8.75 | 9.24 | 9.24 | 6.57% | 23,408,900 |
| Mar 4, 2026 | 8.72 | 8.75 | 8.46 | 8.67 | 8.67 | -0.57% | 10,237,400 |
| Mar 3, 2026 | 8.85 | 8.88 | 8.52 | 8.72 | 8.72 | -1.47% | 5,805,108 |
| Mar 2, 2026 | 8.90 | 8.95 | 8.72 | 8.85 | 8.85 | -0.56% | 4,573,311 |
| Mar 1, 2026 | 9.05 | 8.95 | 8.44 | 8.90 | 8.90 | -1.66% | 6,635,019 |
| Feb 26, 2026 | 8.99 | 9.32 | 8.82 | 9.05 | 9.05 | 0.67% | 8,449,907 |
| Feb 25, 2026 | 9.25 | 9.30 | 8.91 | 8.99 | 8.99 | -2.81% | 8,012,536 |
| Feb 24, 2026 | 9.44 | 9.49 | 9.24 | 9.25 | 9.25 | -2.01% | 4,043,126 |
| 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 |