Pyramisa Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 338.30 | 343.00 | 327.10 | 338.30 | 338.30 | 268 |
| 2026-10-15 | 335.00 | 340.00 | 327.00 | 338.30 | 338.30 | 1,403 |
| 2026-10-14 | 337.00 | 339.00 | 315.00 | 335.00 | 335.00 | 3,739 |
| 2026-10-13 | 337.00 | 337.00 | 329.00 | 337.00 | 337.00 | 666 |
| 2026-10-12 | 344.49 | 345.67 | 330.10 | 337.00 | 337.00 | 1,768 |
| 2026-10-11 | 345.00 | 345.00 | 336.00 | 344.49 | 344.49 | 3,961 |
| 2026-10-07 | 343.57 | 355.00 | 336.00 | 351.81 | 351.81 | 1,290 |
| 2026-10-06 | 336.55 | 353.50 | 336.00 | 343.57 | 343.57 | 2,176 |
| 2026-10-05 | 336.55 | 346.00 | 336.00 | 336.55 | 336.55 | 146 |
| 2026-10-04 | 335.92 | 360.00 | 321.44 | 336.55 | 336.55 | 2,464 |
| 2026-10-01 | 335.92 | 344.44 | 330.51 | 335.92 | 335.92 | 471 |
| 2026-09-30 | 331.71 | 345.00 | 315.10 | 335.92 | 335.92 | 2,235 |
| 2026-09-29 | 340.16 | 354.00 | 331.00 | 331.71 | 331.71 | 2,165 |
| 2026-09-28 | 346.00 | 350.00 | 335.01 | 340.16 | 340.16 | 4,605 |
| 2026-09-27 | 347.34 | 370.00 | 341.10 | 346.00 | 346.00 | 4,683 |
| 2026-09-24 | 336.95 | 361.00 | 332.13 | 347.34 | 347.34 | 4,886 |
| 2026-09-23 | 335.17 | 349.99 | 332.41 | 336.95 | 336.95 | 2,134 |
| 2026-09-22 | 346.85 | 350.00 | 320.11 | 335.17 | 335.17 | 2,552 |
| 2026-09-21 | 358.00 | 358.00 | 345.10 | 346.85 | 346.85 | 1,508 |
| 2026-09-20 | 367.22 | 377.00 | 355.05 | 358.00 | 358.00 | 6,709 |
| 2026-09-17 | 367.22 | 377.96 | 362.06 | 367.22 | 367.22 | 567 |
| 2026-09-16 | 360.01 | 378.89 | 360.01 | 367.22 | 367.22 | 8,111 |
| 2026-09-15 | 346.00 | 369.88 | 345.00 | 368.82 | 368.82 | 9,770 |
| 2026-09-14 | 345.10 | 359.56 | 345.10 | 347.00 | 347.00 | 3,895 |
| 2026-09-13 | 350.31 | 354.95 | 345.02 | 350.05 | 350.05 | 5,131 |
| 2026-09-10 | 345.00 | 378.50 | 344.10 | 354.11 | 354.11 | 7,976 |
| 2026-09-09 | 349.00 | 351.00 | 342.00 | 349.46 | 349.46 | 1,333 |
| 2026-09-08 | 347.00 | 352.77 | 347.00 | 349.08 | 349.08 | 2,072 |
| 2026-09-07 | 346.46 | 355.00 | 345.00 | 349.10 | 349.10 | 11,311 |
| 2026-09-06 | 359.00 | 362.00 | 341.00 | 357.71 | 357.71 | 7,479 |
| 2026-09-03 | 351.35 | 362.00 | 351.00 | 358.55 | 358.55 | 870 |
| 2026-09-02 | 354.00 | 363.00 | 341.16 | 351.35 | 351.35 | 3,513 |
| 2026-09-01 | 338.00 | 350.00 | 326.11 | 347.98 | 347.98 | 4,015 |
| 2026-08-31 | 340.02 | 353.89 | 311.27 | 339.88 | 339.88 | 3,718 |
| 2026-08-30 | 347.01 | 353.89 | 339.00 | 340.16 | 340.16 | 5,564 |
| 2026-08-26 | 348.99 | 354.00 | 340.15 | 347.01 | 347.01 | 1,832 |
| 2026-08-25 | 357.48 | 373.50 | 345.00 | 345.36 | 345.36 | 8,215 |
| 2026-08-24 | 365.05 | 376.99 | 355.01 | 357.48 | 357.48 | 2,410 |
| 2026-08-23 | 380.00 | 381.90 | 360.11 | 365.05 | 365.05 | 5,685 |
| 2026-08-20 | 375.00 | 382.00 | 362.00 | 375.00 | 375.00 | 1,878 |
| 2026-08-19 | 366.00 | 389.00 | 366.00 | 375.00 | 375.00 | 13,795 |
| 2026-08-18 | 358.55 | 389.99 | 355.05 | 367.95 | 367.95 | 18,174 |
| 2026-08-17 | 374.23 | 379.99 | 355.30 | 358.55 | 358.55 | 9,196 |
| 2026-08-16 | 390.00 | 390.20 | 361.00 | 374.23 | 374.23 | 19,059 |
| 2026-08-13 | 403.58 | 413.79 | 385.00 | 390.00 | 390.00 | 8,424 |
| 2026-08-12 | 412.58 | 420.00 | 392.00 | 403.58 | 403.58 | 2,618 |
| 2026-08-11 | 382.44 | 447.99 | 382.44 | 412.58 | 412.58 | 15,015 |
| 2026-08-10 | 347.92 | 397.00 | 347.92 | 382.44 | 382.44 | 14,138 |
| 2026-08-09 | 340.68 | 348.77 | 340.11 | 347.92 | 347.92 | 3,326 |
| 2026-08-06 | 343.00 | 344.00 | 337.27 | 340.68 | 340.68 | 1,726 |
| 2026-08-05 | 330.00 | 343.99 | 321.21 | 343.00 | 343.00 | 9,997 |
| 2026-08-04 | 326.00 | 330.00 | 321.05 | 330.00 | 330.00 | 3,290 |
| 2026-08-03 | 325.42 | 329.85 | 321.21 | 326.00 | 326.00 | 5,739 |
| 2026-08-02 | 321.35 | 326.00 | 315.11 | 325.42 | 325.42 | 10,557 |
| 2026-07-30 | 326.95 | 328.99 | 312.00 | 321.35 | 321.35 | 6,473 |
| 2026-07-29 | 320.24 | 329.00 | 318.00 | 326.95 | 326.95 | 10,031 |
| 2026-07-28 | 316.98 | 327.00 | 315.00 | 320.24 | 320.24 | 12,134 |
| 2026-07-27 | 311.36 | 318.00 | 311.11 | 316.98 | 316.98 | 4,805 |
| 2026-07-26 | 311.02 | 318.38 | 310.00 | 311.36 | 311.36 | 5,600 |
| 2026-07-22 | 315.00 | 318.40 | 310.00 | 311.02 | 311.02 | 7,180 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 4.0000 EGP |
| 2023-05-08 | 1.0000 EGP |
| 2022-04-19 | 1.0000 EGP |
| 2020-06-09 | 2.0000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.