Palm Hills Developments S.A.E. (EGX:PHDC)
Egypt · Delayed Price · Currency is EGP 8.05
-0.11 (-1.35%)
At close: Dec 2, 2025
EGX:PHDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 8.16 | 8.20 | 8.02 | 8.05 | 8.05 | -1.35% | 6,391,075 |
| Dec 1, 2025 | 8.29 | 8.39 | 8.05 | 8.16 | 8.16 | -1.57% | 16,280,480 |
| Nov 30, 2025 | 8.09 | 8.30 | 8.12 | 8.29 | 8.29 | 2.47% | 16,842,510 |
| Nov 27, 2025 | 7.92 | 8.20 | 7.91 | 8.09 | 8.09 | 2.15% | 25,716,940 |
| Nov 26, 2025 | 8.00 | 8.10 | 7.90 | 7.92 | 7.92 | -1.00% | 11,391,720 |
| Nov 25, 2025 | 7.90 | 8.01 | 7.88 | 8.00 | 8.00 | 1.27% | 10,987,550 |
| Nov 24, 2025 | 8.09 | 8.13 | 7.86 | 7.90 | 7.90 | -2.35% | 20,542,180 |
| Nov 23, 2025 | 8.14 | 8.20 | 8.07 | 8.09 | 8.09 | -0.61% | 10,831,650 |
| Nov 20, 2025 | 8.24 | 8.32 | 8.14 | 8.14 | 8.14 | -1.21% | 4,805,329 |
| Nov 19, 2025 | 8.23 | 8.34 | 8.13 | 8.24 | 8.24 | 0.12% | 6,392,191 |
| Nov 18, 2025 | 8.36 | 8.45 | 8.23 | 8.23 | 8.23 | -1.56% | 19,272,510 |
| Nov 17, 2025 | 8.17 | 8.43 | 8.19 | 8.36 | 8.36 | 2.33% | 37,448,030 |
| Nov 16, 2025 | 8.18 | 8.22 | 8.05 | 8.17 | 8.17 | -0.12% | 21,263,840 |
| Nov 13, 2025 | 8.16 | 8.31 | 8.06 | 8.18 | 8.18 | 0.25% | 15,301,670 |
| Nov 12, 2025 | 7.90 | 8.23 | 7.88 | 8.16 | 8.16 | 3.29% | 26,037,930 |
| Nov 11, 2025 | 8.07 | 8.11 | 7.75 | 7.90 | 7.90 | -2.11% | 18,852,190 |
| Nov 10, 2025 | 8.30 | 8.34 | 8.03 | 8.07 | 8.07 | -2.77% | 15,424,640 |
| Nov 9, 2025 | 8.28 | 8.38 | 8.21 | 8.30 | 8.30 | 0.24% | 10,188,850 |
| Nov 6, 2025 | 8.35 | 8.46 | 8.26 | 8.28 | 8.28 | -0.84% | 28,821,160 |
| Nov 5, 2025 | 8.20 | 8.40 | 8.20 | 8.35 | 8.35 | 1.83% | 53,069,290 |
| Nov 4, 2025 | 8.12 | 8.31 | 8.13 | 8.20 | 8.20 | 0.99% | 43,604,840 |
| Nov 3, 2025 | 7.77 | 8.13 | 7.74 | 8.12 | 8.12 | 4.50% | 17,223,180 |
| Nov 2, 2025 | 7.86 | 7.94 | 7.74 | 7.77 | 7.77 | -1.15% | 6,063,476 |
| Oct 30, 2025 | 8.00 | 8.04 | 7.83 | 7.86 | 7.86 | -1.75% | 12,718,660 |
| Oct 29, 2025 | 8.00 | 8.04 | 7.90 | 8.00 | 8.00 | - | 5,183,716 |
| Oct 28, 2025 | 8.01 | 8.10 | 7.97 | 8.00 | 8.00 | -0.12% | 7,620,407 |
| Oct 27, 2025 | 8.07 | 8.15 | 8.00 | 8.01 | 8.01 | -0.74% | 15,217,320 |
| Oct 26, 2025 | 7.93 | 8.10 | 7.89 | 8.07 | 8.07 | 1.77% | 10,339,690 |
| Oct 23, 2025 | 7.97 | 8.00 | 7.86 | 7.93 | 7.93 | -0.50% | 4,081,421 |
| Oct 22, 2025 | 8.01 | 8.05 | 7.93 | 7.97 | 7.97 | -0.50% | 3,880,649 |
| Oct 21, 2025 | 8.03 | 8.14 | 7.90 | 8.01 | 8.01 | -0.25% | 21,555,590 |
| Oct 20, 2025 | 7.97 | 8.10 | 7.83 | 8.03 | 8.03 | 0.75% | 28,337,030 |
| Oct 19, 2025 | 7.73 | 7.99 | 7.73 | 7.97 | 7.97 | 3.10% | 23,895,730 |
| Oct 16, 2025 | 7.75 | 7.83 | 7.72 | 7.73 | 7.73 | -0.26% | 13,008,150 |
| Oct 15, 2025 | 7.64 | 7.84 | 7.67 | 7.75 | 7.75 | 1.44% | 23,380,090 |
| Oct 14, 2025 | 7.52 | 7.69 | 7.53 | 7.64 | 7.64 | 1.60% | 23,141,360 |
| Oct 13, 2025 | 7.41 | 7.55 | 7.40 | 7.52 | 7.52 | 1.48% | 15,926,560 |
| Oct 12, 2025 | 7.31 | 7.42 | 7.21 | 7.41 | 7.41 | 1.37% | 8,343,854 |
| Oct 8, 2025 | 7.40 | 7.41 | 7.26 | 7.31 | 7.31 | -1.22% | 8,768,289 |
| Oct 7, 2025 | 7.41 | 7.46 | 7.37 | 7.40 | 7.40 | -0.13% | 6,937,979 |
| Oct 6, 2025 | 7.50 | 7.55 | 7.40 | 7.41 | 7.41 | -1.20% | 8,493,155 |
| Oct 5, 2025 | 7.43 | 7.55 | 7.46 | 7.50 | 7.50 | 0.94% | 10,140,860 |
| 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 |