Pyramisa Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 137.88 | 138.93 | 131.35 | 137.88 | 104.03 | 43 |
| 2024-07-29 | 134.73 | 139.99 | 131.30 | 137.88 | 104.03 | 3,148 |
| 2024-07-28 | 129.11 | 136.00 | 129.11 | 134.73 | 101.66 | 4,873 |
| 2024-07-24 | 129.11 | 129.11 | 129.00 | 129.11 | 97.415 | 2 |
| 2024-07-23 | 129.11 | 129.50 | 128.84 | 129.11 | 97.415 | 686 |
| 2024-07-22 | 130.00 | 135.99 | 129.00 | 129.11 | 97.415 | 2,062 |
| 2024-07-21 | 129.11 | 134.25 | 129.11 | 130.00 | 98.087 | 1,505 |
| 2024-07-18 | 129.11 | 132.90 | 129.11 | 129.11 | 97.415 | 1,023 |
| 2024-07-17 | 129.11 | 132.97 | 124.01 | 129.11 | 97.415 | 123 |
| 2024-07-16 | 129.11 | 130.00 | 124.00 | 129.11 | 97.415 | 660 |
| 2024-07-15 | 129.11 | 132.99 | 129.00 | 129.11 | 97.415 | 564 |
| 2024-07-14 | 129.11 | 132.99 | 129.00 | 129.11 | 97.415 | 124 |
| 2024-07-10 | 137.00 | 137.00 | 122.45 | 129.11 | 97.415 | 4,026 |
| 2024-07-09 | 137.00 | 137.00 | 111.00 | 137.00 | 103.37 | 662 |
| 2024-07-08 | 137.00 | 137.00 | 123.50 | 137.00 | 103.37 | 322 |
| 2024-07-07 | 137.00 | 137.00 | 126.25 | 137.00 | 103.37 | 1,322 |
| 2024-07-04 | 137.00 | 137.00 | 126.00 | 137.00 | 103.37 | 568 |
| 2024-07-03 | 137.00 | 137.00 | 111.00 | 137.00 | 103.37 | 330 |
| 2024-07-02 | 137.00 | 137.00 | 137.00 | 137.00 | 103.37 | 0 |
| 2024-07-01 | 137.00 | 145.00 | 115.01 | 137.00 | 103.37 | 323 |
| 2024-06-27 | 137.00 | 140.00 | 112.20 | 137.00 | 103.37 | 188 |
| 2024-06-26 | 137.00 | 141.43 | 110.00 | 137.00 | 103.37 | 575 |
| 2024-06-25 | 137.00 | 137.00 | 130.00 | 137.00 | 103.37 | 251 |
| 2024-06-24 | 137.00 | 137.00 | 111.10 | 137.00 | 103.37 | 18 |
| 2024-06-23 | 137.00 | 140.00 | 110.05 | 137.00 | 103.37 | 143 |
| 2024-06-13 | 137.00 | 137.00 | 132.00 | 137.00 | 103.37 | 18 |
| 2024-06-12 | 137.00 | 137.00 | 137.00 | 137.00 | 103.37 | 0 |
| 2024-06-11 | 137.00 | 137.00 | 110.10 | 137.00 | 103.37 | 1,477 |
| 2024-06-10 | 137.00 | 137.00 | 133.00 | 137.00 | 103.37 | 186 |
| 2024-06-09 | 137.00 | 137.00 | 134.00 | 137.00 | 103.37 | 14 |
| 2024-06-06 | 137.00 | 137.00 | 137.00 | 137.00 | 103.37 | 0 |
| 2024-06-05 | 137.00 | 137.00 | 137.00 | 137.00 | 103.37 | 0 |
| 2024-06-04 | 137.00 | 137.00 | 137.00 | 137.00 | 103.37 | 0 |
| 2024-06-03 | 137.00 | 143.00 | 134.10 | 137.00 | 103.37 | 92 |
| 2024-06-02 | 137.00 | 145.20 | 133.51 | 137.00 | 103.37 | 120 |
| 2024-05-30 | 137.00 | 143.00 | 133.50 | 137.00 | 103.37 | 59 |
| 2024-05-29 | 137.00 | 143.40 | 133.51 | 137.00 | 103.37 | 47 |
| 2024-05-28 | 137.00 | 137.00 | 137.00 | 137.00 | 103.37 | 0 |
| 2024-05-27 | 135.70 | 140.00 | 134.00 | 137.00 | 103.37 | 11,600 |
| 2024-05-26 | 135.70 | 140.00 | 135.70 | 135.70 | 102.39 | 2,000 |
| 2024-05-23 | 145.02 | 145.02 | 133.50 | 135.70 | 102.39 | 21,051 |
| 2024-05-22 | 145.02 | 145.02 | 133.00 | 145.02 | 109.42 | 41 |
| 2024-05-21 | 145.02 | 145.02 | 134.21 | 145.02 | 109.42 | 8 |
| 2024-05-20 | 145.02 | 145.02 | 129.00 | 145.02 | 109.42 | 44 |
| 2024-05-19 | 145.02 | 145.02 | 145.02 | 145.02 | 109.42 | 0 |
| 2024-05-16 | 145.02 | 145.02 | 130.01 | 145.02 | 109.42 | 13 |
| 2024-05-15 | 145.02 | 145.02 | 145.02 | 145.02 | 109.42 | 0 |
| 2024-05-14 | 145.02 | 145.02 | 144.00 | 145.02 | 109.42 | 4 |
| 2024-05-13 | 145.02 | 145.02 | 145.02 | 145.02 | 109.42 | 0 |
| 2024-05-12 | 145.02 | 145.02 | 131.00 | 145.02 | 109.42 | 24 |
| 2024-05-09 | 145.02 | 145.02 | 131.00 | 145.02 | 109.42 | 3 |
| 2024-05-08 | 145.02 | 145.02 | 132.00 | 145.02 | 109.42 | 37 |
| 2024-05-07 | 145.02 | 159.00 | 130.01 | 145.02 | 109.42 | 107 |
| 2024-05-02 | 145.02 | 145.02 | 138.00 | 145.02 | 109.42 | 900 |
| 2024-05-01 | 145.02 | 145.02 | 145.02 | 145.02 | 109.42 | 2,829 |
| 2024-04-30 | 145.02 | 159.00 | 126.00 | 145.02 | 109.42 | 1,558 |
| 2024-04-29 | 151.23 | 151.23 | 145.00 | 145.02 | 109.42 | 13,350 |
| 2024-04-28 | 151.23 | 159.00 | 142.50 | 151.23 | 114.11 | 2,023 |
| 2024-04-24 | 154.00 | 154.00 | 150.50 | 151.23 | 114.11 | 4,070 |
| 2024-04-23 | 157.00 | 157.00 | 154.00 | 154.00 | 116.20 | 11,020 |
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.