EGX:PHDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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