Palm Hills Developments S.A.E. (EGX:PHDC)
Egypt · Delayed Price · Currency is EGP 7.93
-0.04 (-0.50%)
At close: Oct 23, 2025
EGX:PHDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |