EGX:PHDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 17, 2026	13.90	13.95	13.47	13.54	13.54	-2.59%	21,203,300
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