EGX:PHDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.95	15.41	14.85	15.28	15.28	2.21%	32,828,530
Aug 3, 2026	14.48	15.00	14.51	14.95	14.95	3.25%	16,828,710
Aug 2, 2026	14.50	14.58	14.40	14.48	14.48	-0.14%	6,124,458
Jul 30, 2026	14.61	14.59	14.32	14.50	14.50	-0.75%	11,673,760
Jul 29, 2026	14.60	14.74	14.51	14.61	14.61	0.07%	10,798,090
Jul 28, 2026	14.72	14.86	14.60	14.60	14.60	-0.82%	13,434,440
Jul 27, 2026	14.73	14.98	14.68	14.72	14.72	-0.07%	12,739,500
Jul 26, 2026	15.01	15.16	14.72	14.73	14.73	-1.87%	10,764,191
Jul 22, 2026	15.10	15.38	14.95	15.01	15.01	-0.60%	19,269,962
Jul 21, 2026	14.65	15.18	14.65	15.10	15.10	3.07%	19,000,870
Jul 20, 2026	14.70	14.83	14.59	14.65	14.65	-0.34%	15,004,801
Jul 19, 2026	14.91	14.94	14.58	14.70	14.70	-1.41%	11,547,975
Jul 16, 2026	15.20	15.30	14.91	14.91	14.91	-1.91%	23,991,193
Jul 15, 2026	14.70	15.24	14.62	15.20	15.20	3.40%	23,726,507
Jul 14, 2026	14.85	14.84	14.61	14.70	14.70	-1.01%	10,306,016
Jul 13, 2026	14.90	15.00	14.71	14.85	14.85	-0.34%	15,011,740
Jul 12, 2026	14.92	15.14	14.77	14.90	14.90	-0.13%	20,067,479
Jul 9, 2026	14.78	15.07	14.60	14.92	14.92	0.95%	15,079,420
Jul 8, 2026	14.89	14.90	14.51	14.78	14.78	-0.74%	10,160,454
Jul 7, 2026	14.83	15.04	14.65	14.89	14.89	0.40%	17,129,903
Jul 6, 2026	14.70	15.11	14.77	14.83	14.83	0.88%	26,976,500
Jul 5, 2026	14.55	14.80	14.55	14.70	14.70	1.03%	15,904,710
Jul 1, 2026	14.60	14.77	14.41	14.55	14.55	-0.34%	12,620,888
Jun 30, 2026	14.65	14.87	14.48	14.60	14.60	-0.34%	15,534,641
Jun 29, 2026	14.65	14.84	14.30	14.65	14.65	-	11,516,140
Jun 28, 2026	15.13	15.16	14.26	14.65	14.65	-3.17%	18,462,174
Jun 25, 2026	15.35	15.50	15.05	15.13	15.13	-1.43%	10,692,560
Jun 24, 2026	15.50	15.70	15.31	15.35	15.35	-0.97%	7,998,916
Jun 23, 2026	15.84	15.92	15.26	15.50	15.50	-2.15%	18,026,186
Jun 22, 2026	15.86	15.99	15.51	15.84	15.84	-0.13%	14,609,769
Jun 21, 2026	16.19	16.43	15.83	15.86	15.86	-2.04%	26,698,022
Jun 17, 2026	15.80	16.30	15.73	16.19	16.19	2.47%	37,603,800
Jun 16, 2026	16.01	16.13	15.75	15.80	15.80	-1.31%	39,253,760
Jun 15, 2026	15.71	16.33	15.41	16.01	16.01	1.91%	51,993,360
Jun 14, 2026	14.50	16.00	15.01	15.71	15.71	8.34%	52,035,160
Jun 11, 2026	14.70	14.87	14.43	14.50	14.50	-1.36%	9,238,751
Jun 10, 2026	15.07	15.21	14.61	14.70	14.70	-2.46%	14,292,520
Jun 9, 2026	15.00	15.36	15.01	15.07	15.07	0.47%	26,540,453
Jun 8, 2026	14.80	15.20	14.60	15.00	15.00	1.35%	20,064,550
Jun 7, 2026	15.10	15.10	14.64	14.80	14.80	-1.99%	19,451,123
Jun 4, 2026	15.25	15.37	15.08	15.10	15.10	-0.98%	22,705,850
Jun 3, 2026	15.55	15.69	15.15	15.25	15.25	-1.93%	26,003,400
Jun 2, 2026	15.96	15.99	15.52	15.55	15.55	-2.57%	24,044,440
Jun 1, 2026	15.17	16.08	15.51	15.96	15.96	5.21%	41,534,610
May 25, 2026	14.32	15.25	14.32	15.17	15.17	5.94%	43,433,580
May 24, 2026	13.77	14.50	13.96	14.32	14.32	3.99%	43,978,830
May 21, 2026	13.40	13.83	13.40	13.77	13.77	2.76%	16,086,160
May 20, 2026	13.69	13.97	13.40	13.40	13.40	-2.12%	20,864,160
May 19, 2026	13.47	13.94	13.55	13.69	13.69	1.63%	17,480,530
May 18, 2026	13.54	13.75	13.01	13.47	13.47	-0.52%	23,178,360