Skip to main content
Palm Hills Developments S.A.E. (EGX:PHDC)
Egypt flag Egypt · Delayed Price · Currency is EGP
8.08
-0.02 (-0.25%)
At close: Dec 4, 2025

EGX:PHDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.108.178.078.088.08-0.25%5,488,784
Dec 3, 20258.058.208.058.108.100.62%5,284,098
Dec 2, 20258.168.208.028.058.05-1.35%6,391,075
Dec 1, 20258.298.398.058.168.16-1.57%16,280,480
Nov 30, 20258.098.308.128.298.292.47%16,842,510
Nov 27, 20257.928.207.918.098.092.15%25,716,940
Nov 26, 20258.008.107.907.927.92-1.00%11,391,720
Nov 25, 20257.908.017.888.008.001.27%10,987,550
Nov 24, 20258.098.137.867.907.90-2.35%20,542,180
Nov 23, 20258.148.208.078.098.09-0.61%10,831,650
Nov 20, 20258.248.328.148.148.14-1.21%4,805,329
Nov 19, 20258.238.348.138.248.240.12%6,392,191
Nov 18, 20258.368.458.238.238.23-1.56%19,272,510
Nov 17, 20258.178.438.198.368.362.33%37,448,030
Nov 16, 20258.188.228.058.178.17-0.12%21,263,840
Nov 13, 20258.168.318.068.188.180.25%15,301,670
Nov 12, 20257.908.237.888.168.163.29%26,037,930
Nov 11, 20258.078.117.757.907.90-2.11%18,852,190
Nov 10, 20258.308.348.038.078.07-2.77%15,424,640
Nov 9, 20258.288.388.218.308.300.24%10,188,850
Nov 6, 20258.358.468.268.288.28-0.84%28,821,160
Nov 5, 20258.208.408.208.358.351.83%53,069,290
Nov 4, 20258.128.318.138.208.200.99%43,604,840
Nov 3, 20257.778.137.748.128.124.50%17,223,180
Nov 2, 20257.867.947.747.777.77-1.15%6,063,476
Oct 30, 20258.008.047.837.867.86-1.75%12,718,660
Oct 29, 20258.008.047.908.008.00-5,183,716
Oct 28, 20258.018.107.978.008.00-0.12%7,620,407
Oct 27, 20258.078.158.008.018.01-0.74%15,217,320
Oct 26, 20257.938.107.898.078.071.77%10,339,690
Oct 23, 20257.978.007.867.937.93-0.50%4,081,421
Oct 22, 20258.018.057.937.977.97-0.50%3,880,649
Oct 21, 20258.038.147.908.018.01-0.25%21,555,590
Oct 20, 20257.978.107.838.038.030.75%28,337,030
Oct 19, 20257.737.997.737.977.973.10%23,895,730
Oct 16, 20257.757.837.727.737.73-0.26%13,008,150
Oct 15, 20257.647.847.677.757.751.44%23,380,090
Oct 14, 20257.527.697.537.647.641.60%23,141,360
Oct 13, 20257.417.557.407.527.521.48%15,926,560
Oct 12, 20257.317.427.217.417.411.37%8,343,854
Oct 8, 20257.407.417.267.317.31-1.22%8,768,289
Oct 7, 20257.417.467.377.407.40-0.13%6,937,979
Oct 6, 20257.507.557.407.417.41-1.20%8,493,155
Oct 5, 20257.437.557.467.507.500.94%10,140,860
Oct 2, 20257.367.517.337.437.430.95%15,617,360
Oct 1, 20257.387.417.267.367.36-0.27%9,702,166
Sep 30, 20257.427.507.387.387.38-0.54%24,422,850
Sep 29, 20257.297.457.307.427.421.78%20,663,700
Sep 28, 20257.307.337.237.297.29-0.14%5,687,981
Sep 25, 20257.307.417.247.307.30-19,244,110
Sep 24, 20257.087.317.057.307.303.11%28,270,120
Sep 23, 20257.167.207.087.087.08-1.12%10,739,600
Sep 22, 20257.137.187.057.167.160.42%7,016,521
Sep 21, 20257.177.287.087.137.13-0.56%13,129,350
Sep 18, 20257.077.217.007.177.171.41%12,703,790
Sep 17, 20257.057.197.007.077.070.28%9,377,669
Sep 16, 20257.217.216.997.057.05-2.22%13,184,510
Sep 15, 20257.327.387.217.217.21-1.50%8,559,259
Sep 14, 20257.107.327.117.327.323.10%15,358,970
Sep 11, 20257.267.327.077.107.10-2.20%16,633,200
Sep 10, 20257.307.327.197.267.26-0.55%8,551,756
Sep 9, 20257.497.547.227.307.30-2.54%14,998,530
Sep 8, 20257.527.667.437.497.49-0.40%12,172,560
Sep 7, 20257.717.827.497.527.52-2.46%19,448,780
Sep 3, 20257.967.997.717.717.71-3.14%13,456,190
Sep 2, 20258.008.057.867.967.96-0.50%10,364,690
Sep 1, 20257.718.007.738.008.003.76%20,825,730
Aug 31, 20258.098.207.717.717.71-4.70%31,543,290
Aug 28, 20257.758.107.758.098.094.39%21,796,390
Aug 27, 20257.787.817.687.757.75-0.39%7,065,274
Aug 26, 20257.867.947.777.787.78-1.02%10,527,880
Aug 25, 20257.858.017.857.867.860.13%12,966,180
Aug 24, 20257.907.947.847.857.85-0.63%4,174,552
Aug 21, 20257.957.977.857.907.90-0.63%12,942,400
Aug 20, 20257.968.057.927.957.95-0.13%18,025,590
Aug 19, 20257.947.977.787.967.960.25%24,338,060
Aug 18, 20258.178.217.847.947.94-2.82%22,889,260
Aug 17, 20258.088.258.018.178.171.11%10,838,220
Aug 14, 20258.198.258.058.088.08-1.34%6,671,576
Aug 13, 20258.218.368.158.198.19-0.24%5,133,956
Aug 12, 20258.318.358.218.218.21-1.20%9,504,333
Aug 11, 20258.358.438.318.318.31-0.48%13,732,620
Aug 10, 20258.288.368.278.358.350.85%15,499,040
Aug 7, 20258.288.318.248.288.28-6,785,749
Aug 6, 20258.268.358.208.288.280.24%14,005,160
Aug 5, 20258.238.348.238.268.260.36%8,442,378
Aug 4, 20258.158.278.168.238.230.98%12,525,590
Aug 3, 20258.298.358.128.158.15-1.69%11,294,780
Jul 31, 20258.168.318.168.298.291.59%20,130,110
Jul 30, 20258.078.338.058.168.161.12%27,141,460
Jul 29, 20258.198.278.018.078.07-1.47%23,765,280
Jul 28, 20258.518.588.138.198.19-3.76%22,909,260
Jul 27, 20258.608.728.478.518.51-1.05%14,054,470
Jul 23, 20258.568.608.378.608.600.47%15,383,900
Jul 22, 20258.738.798.508.568.56-1.95%17,171,270
Jul 21, 20258.778.868.738.738.73-0.46%18,612,000
Jul 20, 20258.838.888.738.778.77-0.68%8,753,504
Jul 17, 20258.808.958.798.838.830.34%8,189,910
Jul 16, 20258.928.988.768.808.80-1.35%6,774,672
Jul 15, 20259.109.178.888.928.92-1.98%16,997,650