Skip to main content
Premium Healthcare Group (EGX:PHGC)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.0800
+0.0010 (1.27%)
At close: Mar 5, 2026

Premium Healthcare Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.080.080.080.080.081.27%58,954,530
Mar 4, 20260.080.080.080.080.08-96,903,020
Mar 3, 20260.080.080.080.080.08-1.25%66,107,540
Mar 2, 20260.080.080.080.080.082.56%79,459,390
Mar 1, 20260.080.080.080.080.08-3.70%157,667,000
Feb 26, 20260.080.080.080.080.08-53,795,540
Feb 25, 20260.080.080.080.080.08-1.22%114,582,400
Feb 24, 20260.080.080.080.080.08-1.20%91,156,960
Feb 23, 20260.080.080.080.080.08-80,920,330
Feb 22, 20260.080.080.080.080.08-1.19%109,027,200
Feb 19, 20260.090.090.080.080.08-1.18%129,251,300
Feb 18, 20260.090.090.080.090.09-82,830,660
Feb 17, 20260.090.090.080.090.09-95,247,800
Feb 16, 20260.090.090.090.090.09-2.30%78,500,030
Feb 15, 20260.080.090.080.090.093.57%218,281,700
Feb 12, 20260.090.090.080.080.08-1.18%94,330,040
Feb 11, 20260.080.090.080.090.091.19%95,280,980
Feb 10, 20260.080.090.080.080.08-56,463,360
Feb 9, 20260.090.090.080.080.08-1.18%49,393,980
Feb 8, 20260.080.090.080.090.091.19%89,794,080
Feb 5, 20260.090.090.080.080.08-1.18%174,889,500
Feb 4, 20260.090.090.090.090.09-2.30%129,184,300
Feb 3, 20260.080.090.080.090.094.82%253,981,300
Feb 2, 20260.080.080.080.080.08-101,553,000
Feb 1, 20260.080.080.080.080.081.22%81,587,460
Jan 28, 20260.080.090.080.080.08-2.38%139,041,400
Jan 27, 20260.090.090.080.080.08-1.18%99,057,130
Jan 26, 20260.090.090.080.090.09-2.30%117,519,600
Jan 25, 20260.090.090.090.090.09-2.25%125,936,000
Jan 22, 20260.090.090.090.090.092.30%77,485,940
Jan 21, 20260.090.090.090.090.09-1.14%88,814,190
Jan 20, 20260.090.090.090.090.09-1.12%131,575,900
Jan 19, 20260.090.090.090.090.09-1.11%109,406,800
Jan 18, 20260.090.090.090.090.094.65%85,112,630
Jan 15, 20260.090.090.080.090.09-1.15%140,733,000
Jan 14, 20260.090.090.090.090.09-3.33%246,167,900
Jan 13, 20260.090.090.090.090.09-1.10%101,226,500
Jan 12, 20260.090.090.090.090.09-2.15%133,450,600
Jan 8, 20260.090.090.090.090.09--
Jan 6, 20260.090.100.090.090.091.09%110,567,800
Jan 5, 20260.090.090.090.090.09-1.08%144,352,700
Jan 4, 20260.100.100.090.090.09-3.13%181,461,700
Dec 31, 20250.100.100.100.100.101.05%211,085,600
Dec 30, 20250.090.100.090.100.104.40%373,523,200
Dec 29, 20250.090.090.090.090.09-3.19%344,917,400
Dec 28, 20250.090.100.090.090.091.08%142,435,900
Dec 25, 20250.100.100.090.090.09-2.11%225,413,600
Dec 24, 20250.100.100.090.100.10-2.06%165,487,500
Dec 23, 20250.090.100.090.100.104.30%478,928,100
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
Oct 13, 20250.080.080.080.080.08-193,179,600