Palm Hills Developments S.A.E. (EGX:PHDC)
Egypt · Delayed Price · Currency is EGP 11.20
-0.30 (-2.61%)
At close: Apr 23, 2026
EGX:PHDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 9.25 | 9.30 | 8.91 | 8.99 | 8.99 | -2.81% | 8,012,536 |
| Feb 24, 2026 | 9.44 | 9.49 | 9.24 | 9.25 | 9.25 | -2.01% | 4,043,126 |
| Feb 23, 2026 | 9.26 | 9.48 | 9.11 | 9.44 | 9.44 | 1.94% | 4,315,589 |
| Feb 22, 2026 | 9.40 | 9.52 | 8.90 | 9.26 | 9.26 | -1.49% | 10,792,410 |
| Feb 19, 2026 | 9.74 | 9.79 | 9.30 | 9.40 | 9.40 | -3.49% | 9,905,430 |
| Feb 18, 2026 | 9.70 | 9.98 | 9.61 | 9.74 | 9.74 | 0.41% | 28,188,970 |
| Feb 17, 2026 | 9.38 | 9.80 | 9.23 | 9.70 | 9.70 | 3.41% | 25,362,380 |
| Feb 16, 2026 | 9.30 | 9.70 | 9.32 | 9.38 | 9.38 | 0.86% | 29,280,800 |
| Feb 15, 2026 | 8.85 | 9.43 | 8.87 | 9.30 | 9.30 | 5.08% | 42,186,940 |
| Feb 12, 2026 | 8.96 | 8.99 | 8.79 | 8.85 | 8.85 | -1.23% | 12,398,800 |
| Feb 11, 2026 | 8.89 | 9.10 | 8.85 | 8.96 | 8.96 | 0.79% | 11,003,110 |
| Feb 10, 2026 | 8.91 | 8.95 | 8.82 | 8.89 | 8.89 | -0.22% | 3,602,280 |
| Feb 9, 2026 | 8.91 | 9.00 | 8.83 | 8.91 | 8.91 | - | 3,268,591 |
| Feb 8, 2026 | 8.83 | 9.05 | 8.84 | 8.91 | 8.91 | 0.91% | 15,066,520 |