Skip to main content
Palm Hills Developments S.A.E. (EGX:PHDC)
Egypt flag Egypt · Delayed Price · Currency is EGP
9.24
+0.57 (6.57%)
At close: Mar 5, 2026

EGX:PHDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.679.308.759.249.246.57%23,408,900
Mar 4, 20268.728.758.468.678.67-0.57%10,237,400
Mar 3, 20268.858.888.528.728.72-1.47%5,805,108
Mar 2, 20268.908.958.728.858.85-0.56%4,573,311
Mar 1, 20269.058.958.448.908.90-1.66%6,635,019
Feb 26, 20268.999.328.829.059.050.67%8,449,907
Feb 25, 20269.259.308.918.998.99-2.81%8,012,536
Feb 24, 20269.449.499.249.259.25-2.01%4,043,126
Feb 23, 20269.269.489.119.449.441.94%4,315,589
Feb 22, 20269.409.528.909.269.26-1.49%10,792,410
Feb 19, 20269.749.799.309.409.40-3.49%9,905,430
Feb 18, 20269.709.989.619.749.740.41%28,188,970
Feb 17, 20269.389.809.239.709.703.41%25,362,380
Feb 16, 20269.309.709.329.389.380.86%29,280,800
Feb 15, 20268.859.438.879.309.305.08%42,186,940
Feb 12, 20268.968.998.798.858.85-1.23%12,398,800
Feb 11, 20268.899.108.858.968.960.79%11,003,110
Feb 10, 20268.918.958.828.898.89-0.22%3,602,280
Feb 9, 20268.919.008.838.918.91-3,268,591
Feb 8, 20268.839.058.848.918.910.91%15,066,520
Feb 5, 20268.868.938.718.838.83-0.34%7,849,897
Feb 4, 20269.059.108.838.868.86-2.10%14,374,370
Feb 3, 20268.709.098.679.059.054.02%23,785,340
Feb 2, 20268.708.748.608.708.70-3,837,748
Feb 1, 20268.608.708.528.708.701.16%6,193,521
Jan 28, 20268.708.788.558.608.60-1.15%7,133,018
Jan 27, 20268.718.798.588.708.70-0.11%9,715,883
Jan 26, 20268.858.858.658.718.71-1.58%9,624,460
Jan 25, 20268.808.938.658.858.850.57%10,146,030
Jan 22, 20268.979.078.778.808.80-1.90%15,887,400
Jan 21, 20268.739.208.658.978.972.75%36,347,610
Jan 20, 20268.578.898.608.738.731.87%23,260,960
Jan 19, 20268.508.648.498.578.570.82%15,485,100
Jan 18, 20268.468.698.358.508.500.47%8,620,094
Jan 15, 20268.448.588.358.468.460.24%6,128,406
Jan 14, 20268.408.758.288.448.440.48%22,197,010
Jan 13, 20268.708.758.388.408.40-3.45%15,285,010
Jan 12, 20268.799.098.658.708.70-1.02%32,485,840
Jan 11, 20268.208.808.248.798.797.20%41,382,750
Jan 8, 20268.378.388.198.208.20-2.03%7,044,647
Jan 6, 20268.408.498.318.378.37-0.36%5,824,182
Jan 5, 20268.488.538.268.408.40-0.94%9,054,908
Jan 4, 20268.618.668.458.488.48-1.51%4,258,142
Dec 31, 20258.518.678.508.618.611.18%8,464,156
Dec 30, 20258.498.588.458.518.510.24%7,734,424
Dec 29, 20258.558.598.428.498.49-0.70%4,496,307
Dec 28, 20258.408.578.378.558.551.79%8,693,802
Dec 25, 20258.358.418.308.408.400.60%5,048,795
Dec 24, 20258.258.408.268.358.351.21%6,278,526
Dec 23, 20258.378.428.248.258.25-1.43%4,817,750
Dec 22, 20258.308.498.318.378.370.84%6,617,230
Dec 21, 20258.308.348.228.308.30-6,696,447
Dec 18, 20258.458.518.308.308.30-1.78%9,229,398
Dec 17, 20258.558.608.398.458.45-1.17%6,459,655
Dec 16, 20258.678.728.528.558.55-1.38%7,114,917
Dec 15, 20258.438.818.458.678.672.85%23,108,400
Dec 14, 20258.508.588.388.438.43-0.82%7,228,783
Dec 11, 20258.508.758.508.508.50-15,489,570
Dec 10, 20258.608.658.468.508.50-1.16%4,456,628
Dec 9, 20258.638.718.518.608.60-0.35%10,855,820
Dec 8, 20258.608.708.438.638.630.35%19,321,100
Dec 7, 20258.088.658.158.608.606.44%44,928,200
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