EGX:PHDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	13.00	13.28	12.93	13.28	13.28	2.15%	5,082,441
Sep 30, 2026	12.75	13.00	12.36	13.00	13.00	1.96%	11,776,151
Sep 29, 2026	12.79	12.99	12.59	12.75	12.75	-0.31%	5,039,498
Sep 28, 2026	13.10	13.20	12.50	12.79	12.79	-2.37%	7,266,663
Sep 27, 2026	13.50	13.55	12.75	13.10	13.10	-2.96%	12,152,007
Sep 24, 2026	13.46	13.50	12.71	13.50	13.50	0.30%	7,227,092
Sep 23, 2026	13.44	13.52	13.34	13.46	13.46	0.15%	3,239,220
Sep 22, 2026	13.20	13.58	13.23	13.44	13.44	1.82%	6,665,459
Sep 21, 2026	13.25	13.35	12.91	13.20	13.20	-0.38%	10,345,520
Sep 20, 2026	13.70	13.73	13.16	13.25	13.25	-3.28%	14,653,040
Sep 17, 2026	13.77	13.87	13.60	13.70	13.70	-0.51%	6,298,676
Sep 16, 2026	13.81	13.89	13.70	13.77	13.77	-0.29%	3,252,373
Sep 15, 2026	14.00	13.95	13.70	13.81	13.81	-1.36%	7,644,281
Sep 14, 2026	14.20	14.25	13.65	14.00	14.00	-1.41%	11,061,619
Sep 13, 2026	14.45	14.55	13.82	14.20	14.20	-1.73%	14,798,772
Sep 10, 2026	14.58	14.66	14.40	14.45	14.45	-0.89%	7,541,615
Sep 9, 2026	14.60	14.70	14.41	14.58	14.58	-0.14%	9,453,831
Sep 8, 2026	14.81	15.04	14.60	14.60	14.60	-1.42%	9,956,696
Sep 7, 2026	15.00	15.10	14.80	14.81	14.81	-1.27%	6,639,100
Sep 6, 2026	14.84	15.10	14.75	15.00	15.00	1.08%	12,163,799
Sep 3, 2026	14.40	14.84	14.41	14.84	14.84	3.06%	13,221,155
Sep 2, 2026	14.71	14.74	14.40	14.40	14.40	-2.11%	19,417,458
Sep 1, 2026	14.79	14.90	14.64	14.71	14.71	-0.54%	15,442,522
Aug 31, 2026	14.86	15.15	14.60	14.79	14.79	-0.47%	12,836,448
Aug 30, 2026	14.67	15.03	14.52	14.86	14.86	1.30%	14,889,945
Aug 26, 2026	14.85	14.91	14.50	14.67	14.67	-1.21%	14,640,700
Aug 25, 2026	14.75	14.89	14.60	14.85	14.85	0.68%	10,091,460
Aug 24, 2026	15.20	15.56	14.73	14.75	14.75	-2.96%	22,029,048
Aug 23, 2026	15.15	15.30	15.06	15.20	15.20	0.33%	6,326,184
Aug 20, 2026	15.30	15.40	15.10	15.15	15.15	-0.98%	9,096,766
Aug 19, 2026	15.40	15.60	15.01	15.30	15.30	-0.65%	14,395,650
Aug 18, 2026	15.68	16.20	15.30	15.40	15.40	-1.79%	35,892,730
Aug 17, 2026	15.27	15.80	15.12	15.68	15.68	2.69%	23,698,490
Aug 16, 2026	15.29	15.39	15.20	15.27	15.27	-0.13%	9,062,945
Aug 13, 2026	15.17	15.36	15.17	15.29	15.29	0.79%	3,881,507
Aug 12, 2026	15.48	15.60	15.14	15.17	15.17	-2.00%	18,226,819
Aug 11, 2026	15.50	15.52	15.06	15.48	15.48	-0.13%	11,271,270
Aug 10, 2026	15.55	15.60	15.20	15.50	15.50	-0.32%	8,589,534
Aug 9, 2026	15.44	15.65	15.47	15.55	15.55	0.71%	10,945,768
Aug 6, 2026	15.45	15.50	15.13	15.44	15.44	-0.06%	9,066,159
Aug 5, 2026	15.28	15.73	15.30	15.45	15.45	1.11%	25,040,518
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