Palm Hills Developments S.A.E. (EGX:PHDC)
Egypt · Delayed Price · Currency is EGP 7.30
-0.19 (-2.54%)
At close: Sep 9, 2025
EGX:PHDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 8.73 | 8.79 | 8.50 | 8.56 | 8.56 | -1.95% | 17,171,270 |
| Jul 21, 2025 | 8.77 | 8.86 | 8.73 | 8.73 | 8.73 | -0.46% | 18,612,000 |
| Jul 20, 2025 | 8.83 | 8.88 | 8.73 | 8.77 | 8.77 | -0.68% | 8,753,504 |
| Jul 17, 2025 | 8.80 | 8.95 | 8.79 | 8.83 | 8.83 | 0.34% | 8,189,910 |
| Jul 16, 2025 | 8.92 | 8.98 | 8.76 | 8.80 | 8.80 | -1.35% | 6,774,672 |
| Jul 15, 2025 | 9.10 | 9.17 | 8.88 | 8.92 | 8.92 | -1.98% | 16,997,650 |
| Jul 14, 2025 | 8.96 | 9.17 | 8.93 | 9.10 | 9.10 | 1.56% | 9,464,770 |
| Jul 13, 2025 | 9.16 | 9.25 | 8.90 | 8.96 | 8.96 | -2.18% | 11,947,020 |
| Jul 10, 2025 | 9.44 | 9.49 | 9.16 | 9.16 | 9.16 | -2.97% | 12,132,590 |
| Jul 9, 2025 | 9.16 | 9.46 | 9.01 | 9.44 | 9.44 | 3.06% | 11,242,930 |
| Jul 7, 2025 | 9.20 | 9.29 | 9.10 | 9.16 | 9.16 | -0.43% | 7,242,342 |
| Jul 6, 2025 | 9.17 | 9.34 | 9.17 | 9.20 | 9.20 | 0.33% | 14,187,170 |
| Jul 2, 2025 | 8.80 | 9.20 | 8.82 | 9.17 | 9.17 | 4.20% | 19,332,780 |
| Jul 1, 2025 | 9.00 | 9.05 | 8.71 | 8.80 | 8.80 | -2.22% | 12,219,280 |
| Jun 30, 2025 | 9.03 | 9.25 | 8.92 | 9.00 | 9.00 | -0.33% | 18,316,690 |
| Jun 29, 2025 | 9.06 | 9.39 | 9.03 | 9.03 | 9.03 | -0.33% | 23,574,890 |