Palm Hills Developments S.A.E. (EGX:PHDC)
Egypt · Delayed Price · Currency is EGP 13.90
-0.40 (-2.80%)
At close: May 14, 2026
EGX:PHDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 14.30 | 14.40 | 13.87 | 13.90 | 13.90 | -2.80% | 21,264,080 |
| May 13, 2026 | 14.00 | 14.40 | 13.84 | 14.30 | 14.30 | 2.14% | 36,076,470 |
| May 12, 2026 | 14.35 | 14.57 | 13.85 | 14.00 | 14.00 | -2.44% | 24,220,960 |
| May 11, 2026 | 14.41 | 14.99 | 14.00 | 14.35 | 14.35 | -0.42% | 29,817,100 |
| May 10, 2026 | 13.30 | 14.60 | 13.52 | 14.41 | 14.41 | 8.35% | 54,492,360 |
| May 6, 2026 | 12.72 | 13.45 | 12.70 | 13.30 | 13.30 | 4.56% | 43,757,210 |
| May 5, 2026 | 12.54 | 12.93 | 12.23 | 12.72 | 12.72 | 1.44% | 32,034,340 |
| May 4, 2026 | 12.40 | 13.10 | 12.22 | 12.54 | 12.54 | 1.13% | 45,368,210 |
| May 3, 2026 | 11.36 | 12.99 | 11.49 | 12.40 | 12.40 | 9.15% | 56,763,230 |
| Apr 30, 2026 | 11.16 | 11.75 | 11.27 | 11.36 | 11.36 | 1.79% | 51,363,650 |
| Apr 29, 2026 | 11.13 | 11.27 | 11.09 | 11.16 | 11.16 | 0.27% | 12,441,610 |
| Apr 28, 2026 | 11.05 | 11.33 | 11.02 | 11.13 | 11.13 | 0.72% | 17,314,960 |
| Apr 27, 2026 | 10.97 | 11.23 | 10.97 | 11.05 | 11.05 | 0.73% | 18,362,810 |
| Apr 26, 2026 | 11.20 | 11.28 | 10.70 | 10.97 | 10.97 | -2.05% | 32,485,340 |
| Apr 23, 2026 | 11.50 | 11.65 | 11.00 | 11.20 | 11.20 | -2.61% | 46,877,870 |
| Apr 22, 2026 | 10.97 | 12.00 | 10.75 | 11.50 | 11.50 | 4.83% | 86,290,750 |
| Apr 21, 2026 | 9.76 | 11.10 | 9.88 | 10.97 | 10.97 | 12.40% | 82,964,400 |
| Apr 20, 2026 | 9.66 | 9.80 | 9.44 | 9.76 | 9.76 | 1.04% | 40,932,770 |
| Apr 19, 2026 | 9.30 | 9.85 | 9.33 | 9.66 | 9.66 | 3.87% | 47,821,790 |
| Apr 16, 2026 | 8.88 | 9.40 | 8.93 | 9.30 | 9.30 | 4.73% | 53,052,270 |
| Apr 15, 2026 | 8.55 | 9.10 | 8.70 | 8.88 | 8.88 | 3.86% | 64,408,750 |
| Apr 14, 2026 | 8.43 | 8.63 | 8.45 | 8.55 | 8.55 | 1.42% | 16,294,440 |
| Apr 9, 2026 | 8.63 | 8.68 | 8.39 | 8.43 | 8.43 | -2.32% | 27,762,070 |
| Apr 8, 2026 | 8.25 | 8.64 | 8.44 | 8.63 | 8.63 | 4.61% | 31,608,140 |
| Apr 7, 2026 | 8.46 | 8.48 | 8.21 | 8.25 | 8.25 | -2.48% | 12,625,720 |
| Apr 6, 2026 | 8.42 | 8.55 | 8.39 | 8.46 | 8.46 | 0.48% | 20,621,050 |
| Apr 5, 2026 | 8.46 | 8.60 | 8.38 | 8.42 | 8.42 | -0.47% | 15,033,230 |
| Apr 2, 2026 | 8.35 | 8.63 | 8.25 | 8.46 | 8.46 | 1.32% | 33,224,810 |
| Apr 1, 2026 | 8.39 | 8.50 | 8.28 | 8.35 | 8.35 | -0.48% | 17,734,590 |
| Mar 31, 2026 | 8.28 | 8.40 | 7.99 | 8.39 | 8.39 | 1.33% | 28,931,240 |
| Mar 30, 2026 | 8.46 | 8.57 | 8.20 | 8.28 | 8.28 | -2.13% | 7,731,313 |
| Mar 29, 2026 | 8.63 | 8.65 | 8.40 | 8.46 | 8.46 | -1.97% | 8,173,766 |
| Mar 26, 2026 | 8.70 | 8.75 | 8.63 | 8.63 | 8.63 | -0.80% | 4,580,719 |
| Mar 25, 2026 | 8.66 | 8.86 | 8.69 | 8.70 | 8.70 | 0.46% | 13,416,760 |
| Mar 24, 2026 | 8.51 | 8.88 | 8.56 | 8.66 | 8.66 | 1.76% | 9,890,227 |
| Mar 18, 2026 | 8.49 | 8.64 | 8.46 | 8.51 | 8.51 | 0.24% | 12,729,380 |
| Mar 17, 2026 | 8.20 | 8.62 | 8.25 | 8.49 | 8.49 | 3.54% | 12,317,690 |
| Mar 16, 2026 | 8.60 | 8.64 | 8.10 | 8.20 | 8.20 | -4.65% | 14,947,840 |
| Mar 15, 2026 | 8.68 | 8.76 | 8.55 | 8.60 | 8.60 | -0.92% | 2,566,977 |
| Mar 12, 2026 | 8.80 | 8.85 | 8.61 | 8.68 | 8.68 | -1.36% | 4,296,821 |
| Mar 11, 2026 | 8.90 | 8.98 | 8.78 | 8.80 | 8.80 | -1.12% | 2,972,724 |
| Mar 10, 2026 | 8.67 | 8.91 | 8.71 | 8.90 | 8.90 | 2.65% | 7,391,143 |
| Mar 9, 2026 | 8.75 | 8.84 | 8.62 | 8.67 | 8.67 | -0.91% | 8,781,089 |
| Mar 8, 2026 | 9.24 | 9.25 | 8.71 | 8.75 | 8.75 | -5.30% | 16,868,660 |
| Mar 5, 2026 | 8.67 | 9.30 | 8.75 | 9.24 | 9.24 | 6.57% | 23,408,900 |
| Mar 4, 2026 | 8.72 | 8.75 | 8.46 | 8.67 | 8.67 | -0.57% | 10,237,400 |
| Mar 3, 2026 | 8.85 | 8.88 | 8.52 | 8.72 | 8.72 | -1.47% | 5,805,108 |
| Mar 2, 2026 | 8.90 | 8.95 | 8.72 | 8.85 | 8.85 | -0.56% | 4,573,311 |
| Mar 1, 2026 | 9.05 | 8.95 | 8.44 | 8.90 | 8.90 | -1.66% | 6,635,019 |
| Feb 26, 2026 | 8.99 | 9.32 | 8.82 | 9.05 | 9.05 | 0.67% | 8,449,907 |