Skip to main content
logo
Premium Healthcare Group (EGX:PHGC)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.0900
+0.0020 (2.27%)
At close: Aug 5, 2026

Premium Healthcare Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20260.090.090.090.090.092.27%291,105,571
Aug 4, 20260.090.090.090.090.09-1.12%140,917,141
Aug 3, 20260.090.090.090.090.09-2.20%151,077,080
Aug 2, 20260.090.090.090.090.09-136,324,104
Jul 30, 20260.090.090.090.090.091.11%7,078,114
Jul 29, 20260.090.090.090.090.09-99,366,170
Jul 28, 20260.090.090.090.090.09-1.10%170,388,700
Jul 27, 20260.090.090.090.090.09-3.19%255,224,280
Jul 26, 20260.090.090.090.090.094.44%483,125,398
Jul 22, 20260.090.090.090.090.094.65%356,569,792
Jul 21, 20260.090.090.090.090.09-1.15%77,514,983
Jul 20, 20260.090.090.090.090.091.16%90,460,265
Jul 19, 20260.090.090.090.090.09-1.15%90,782,480
Jul 16, 20260.090.090.090.090.09-47,684,317
Jul 15, 20260.090.090.090.090.09-55,146,908
Jul 14, 20260.090.090.090.090.09-58,620,674
Jul 13, 20260.090.090.090.090.09-1.14%113,692,711
Jul 12, 20260.090.090.090.090.09-1.12%83,391,835
Jul 9, 20260.090.090.090.090.093.49%181,349,062
Jul 8, 20260.090.090.090.090.09-110,674,868
Jul 7, 20260.090.090.090.090.09-87,962,223
Jul 6, 20260.090.090.090.090.09-81,475,580
Jul 5, 20260.090.090.090.090.09-69,661,777
Jul 1, 20260.090.090.090.090.09-83,641,561
Jun 30, 20260.090.090.090.090.09-79,368,210
Jun 29, 20260.080.090.090.090.092.38%37,141,519
Jun 28, 20260.090.090.080.080.08-3.45%184,128,979
Jun 25, 20260.090.090.090.090.09-1.14%88,011,007
Jun 24, 20260.090.090.090.090.09-102,252,543
Jun 23, 20260.090.090.090.090.09-1.12%103,167,659
Jun 22, 20260.090.090.090.090.09-1.11%68,255,519
Jun 21, 20260.090.090.090.090.09-116,091,663
Jun 17, 20260.090.090.090.090.09-188,565,900
Jun 16, 20260.090.090.090.090.09-2.17%317,498,700
Jun 15, 20260.090.090.090.090.092.22%188,563,000
Jun 14, 20260.090.090.090.090.09-145,460,400
Jun 11, 20260.090.090.090.090.09-2.17%134,137,300
Jun 10, 20260.090.100.090.090.09-2.13%219,692,800
Jun 9, 20260.090.100.090.090.091.08%137,418,457
Jun 8, 20260.090.100.090.090.091.09%397,538,300
Jun 7, 20260.090.090.090.090.094.55%457,604,949
Jun 4, 20260.090.090.090.090.09-80,428,540
Jun 3, 20260.090.090.090.090.09-1.12%114,358,800
Jun 2, 20260.090.090.090.090.09-1.11%87,569,350
Jun 1, 20260.090.090.090.090.09-58,431,730
May 25, 20260.090.090.090.090.09-36,251,470
May 24, 20260.090.090.090.090.091.12%85,823,790
May 21, 20260.090.090.090.090.09-86,168,710
May 20, 20260.090.090.090.090.09-1.11%84,953,220
May 19, 20260.090.090.090.090.09-84,097,520