Skip to main content
logo
Premium Healthcare Group (EGX:PHGC)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.0970
+0.0040 (4.30%)
At close: Dec 23, 2025

Premium Healthcare Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 20250.100.090.090.090.09-4.12%137,788,300
Dec 21, 20250.100.100.100.100.10-4.90%272,253,000
Dec 18, 20250.100.110.100.100.10-785,312,600
Dec 17, 20250.100.100.100.100.104.08%580,783,300
Dec 16, 20250.090.100.100.100.104.26%410,736,800
Dec 15, 20250.090.090.090.090.094.44%226,054,600
Dec 14, 20250.090.090.090.090.094.65%116,071,900
Dec 11, 20250.080.090.080.090.094.88%369,607,700
Dec 10, 20250.080.080.080.080.08-2.38%211,163,900
Dec 9, 20250.080.090.080.080.08-231,529,000
Dec 8, 20250.080.080.080.080.085.00%625,529,000
Dec 7, 20250.080.080.080.080.083.90%65,100,850
Dec 4, 20250.070.080.070.080.084.05%389,226,000
Dec 3, 20250.070.070.070.070.071.37%85,783,570
Dec 2, 20250.070.070.070.070.07-1.35%86,868,280
Dec 1, 20250.070.070.070.070.072.78%108,706,600
Nov 30, 20250.070.070.070.070.07-1.37%138,425,100
Nov 27, 20250.070.070.070.070.07-46,133,240
Nov 26, 20250.070.070.070.070.07-105,341,400
Nov 25, 20250.070.070.070.070.07-127,523,400
Nov 24, 20250.070.070.070.070.07-134,996,200
Nov 23, 20250.070.070.070.070.07-1.35%143,639,100
Nov 20, 20250.070.080.070.070.07-142,459,000
Nov 19, 20250.070.080.070.070.07-112,880,900
Nov 18, 20250.070.080.070.070.07-99,707,990
Nov 17, 20250.070.080.070.070.07-126,660,400
Nov 16, 20250.070.080.070.070.07-132,552,800
Nov 13, 20250.070.080.070.070.07-103,133,600
Nov 12, 20250.070.080.070.070.07-81,054,820
Nov 11, 20250.080.080.070.070.07-1.33%115,593,100
Nov 10, 20250.080.080.070.080.08-94,957,840
Nov 9, 20250.080.080.070.080.08-1.32%120,861,800
Nov 6, 20250.080.080.080.080.08-1.30%113,138,000
Nov 5, 20250.080.080.080.080.081.32%229,088,300
Nov 4, 20250.070.080.070.080.084.11%267,892,400
Nov 3, 20250.070.070.070.070.07-1.35%127,526,200
Nov 2, 20250.070.080.070.070.07-122,950,900
Oct 30, 20250.080.080.070.070.07-1.33%106,987,800
Oct 29, 20250.080.080.080.080.08-1.32%119,731,500
Oct 28, 20250.080.080.080.080.08-1.30%86,046,330
Oct 27, 20250.080.080.080.080.081.32%218,765,000
Oct 26, 20250.080.080.080.080.08-93,337,030
Oct 23, 20250.080.080.070.080.081.33%124,468,900
Oct 22, 20250.080.080.080.080.08-2.60%200,256,200
Oct 21, 20250.080.080.080.080.08-1.28%154,605,000
Oct 20, 20250.080.080.080.080.08-1.27%291,005,100
Oct 19, 20250.080.080.080.080.083.95%208,410,500
Oct 16, 20250.070.080.070.080.084.11%539,987,100
Oct 15, 20250.080.070.070.070.07-3.95%56,449,190
Oct 14, 20250.080.080.080.080.08-3.80%354,956,100