Pyramisa Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 159.00 | 159.00 | 156.00 | 157.00 | 118.46 | 17,105 |
| 2024-04-21 | 156.00 | 160.00 | 155.00 | 159.00 | 119.97 | 2,538 |
| 2024-04-18 | 159.00 | 159.00 | 152.50 | 156.00 | 117.70 | 11,042 |
| 2024-04-17 | 159.00 | 159.00 | 152.50 | 159.00 | 119.97 | 102 |
| 2024-04-16 | 159.99 | 160.00 | 152.50 | 159.00 | 119.97 | 10,006 |
| 2024-04-15 | 159.99 | 159.99 | 152.50 | 159.99 | 120.71 | 28 |
| 2024-04-08 | 160.00 | 160.67 | 158.00 | 159.99 | 120.71 | 3,771 |
| 2024-04-07 | 160.00 | 160.00 | 152.50 | 160.00 | 120.72 | 5,528 |
| 2024-04-04 | 160.00 | 160.00 | 159.99 | 160.00 | 120.72 | 9 |
| 2024-04-03 | 160.00 | 161.83 | 159.50 | 160.00 | 120.72 | 49 |
| 2024-04-02 | 159.37 | 160.00 | 159.37 | 160.00 | 120.72 | 5,615 |
| 2024-04-01 | 159.00 | 159.99 | 148.61 | 159.37 | 120.25 | 6,603 |
| 2024-03-31 | 159.00 | 159.99 | 148.06 | 159.00 | 119.97 | 15 |
| 2024-03-28 | 157.95 | 159.00 | 150.00 | 159.00 | 119.97 | 7,002 |
| 2024-03-27 | 159.00 | 159.00 | 148.00 | 157.95 | 119.18 | 7,230 |
| 2024-03-26 | 159.00 | 159.00 | 147.00 | 159.00 | 119.97 | 115 |
| 2024-03-25 | 154.02 | 159.00 | 145.00 | 159.00 | 119.97 | 5,741 |
| 2024-03-24 | 154.02 | 159.99 | 136.04 | 154.02 | 116.21 | 59 |
| 2024-03-21 | 154.00 | 155.00 | 154.00 | 154.02 | 116.21 | 4,583 |
| 2024-03-20 | 155.00 | 155.00 | 130.00 | 154.00 | 116.20 | 9,147 |
| 2024-03-19 | 155.00 | 155.00 | 135.22 | 155.00 | 116.95 | 146 |
| 2024-03-18 | 155.00 | 155.00 | 135.00 | 155.00 | 116.95 | 1,522 |
| 2024-03-17 | 155.00 | 155.00 | 144.01 | 155.00 | 116.95 | 22 |
| 2024-03-14 | 144.00 | 155.00 | 144.00 | 155.00 | 116.95 | 6,450 |
| 2024-03-13 | 144.00 | 164.00 | 140.01 | 144.00 | 108.65 | 340 |
| 2024-03-12 | 144.00 | 164.00 | 144.00 | 144.00 | 108.65 | 7,140 |
| 2024-03-11 | 144.00 | 165.00 | 144.00 | 144.00 | 108.65 | 300 |
| 2024-03-10 | 144.00 | 159.00 | 144.00 | 144.00 | 108.65 | 364 |
| 2024-03-07 | 144.00 | 166.00 | 130.00 | 144.00 | 108.65 | 1,049 |
| 2024-03-06 | 144.00 | 160.00 | 144.00 | 144.00 | 108.65 | 921 |
| 2024-03-05 | 144.00 | 155.99 | 144.00 | 144.00 | 108.65 | 850 |
| 2024-03-04 | 144.00 | 168.00 | 144.00 | 144.00 | 108.65 | 1,185 |
| 2024-03-03 | 144.00 | 172.49 | 144.00 | 144.00 | 108.65 | 4,679 |
| 2024-02-29 | 144.00 | 172.50 | 144.00 | 144.00 | 108.65 | 3,151 |
| 2024-02-28 | 144.00 | 172.80 | 144.00 | 144.00 | 108.65 | 1,346 |
| 2024-02-27 | 120.00 | 144.00 | 120.00 | 144.00 | 108.65 | 5,032 |
| 2024-02-26 | 120.00 | 144.00 | 120.00 | 120.00 | 90.542 | 99 |
| 2024-02-25 | 120.00 | 143.99 | 120.00 | 120.00 | 90.542 | 217 |
| 2024-02-22 | 120.00 | 144.00 | 120.00 | 120.00 | 90.542 | 664 |
| 2024-02-21 | 120.00 | 144.00 | 120.00 | 120.00 | 90.542 | 658 |
| 2024-02-20 | 120.00 | 144.00 | 120.00 | 120.00 | 90.542 | 331 |
| 2024-02-19 | 120.00 | 144.00 | 120.00 | 120.00 | 90.542 | 972 |
| 2024-02-18 | 120.00 | 144.00 | 120.00 | 120.00 | 90.542 | 242 |
| 2024-02-15 | 120.00 | 144.00 | 120.00 | 120.00 | 90.542 | 133 |
| 2024-02-14 | 120.00 | 144.00 | 120.00 | 120.00 | 90.542 | 250 |
| 2024-02-13 | 120.00 | 144.00 | 120.00 | 120.00 | 90.542 | 74 |
| 2024-02-12 | 120.00 | 144.00 | 120.00 | 120.00 | 90.542 | 508 |
| 2024-02-11 | 120.00 | 144.00 | 120.00 | 120.00 | 90.542 | 253 |
| 2024-02-08 | 120.00 | 120.00 | 120.00 | 120.00 | 90.542 | 0 |
| 2024-02-07 | 120.00 | 128.00 | 120.00 | 120.00 | 90.542 | 1,687 |
| 2024-02-06 | 114.04 | 120.00 | 114.04 | 120.00 | 90.542 | 5,504 |
| 2024-02-05 | 114.04 | 119.50 | 114.00 | 114.04 | 86.045 | 1,898 |
| 2024-02-04 | 114.00 | 119.90 | 91.200 | 114.04 | 86.045 | 2,669 |
| 2024-02-01 | 114.00 | 118.70 | 102.00 | 114.00 | 86.015 | 6 |
| 2024-01-31 | 111.70 | 119.00 | 111.70 | 114.00 | 86.015 | 12,169 |
| 2024-01-30 | 111.70 | 117.00 | 111.70 | 111.70 | 84.279 | 833 |
| 2024-01-29 | 111.70 | 117.99 | 111.70 | 111.70 | 84.279 | 2,330 |
| 2024-01-28 | 111.35 | 119.00 | 110.00 | 111.70 | 84.279 | 2,926 |
| 2024-01-24 | 111.35 | 118.34 | 111.35 | 111.35 | 84.015 | 100 |
| 2024-01-23 | 111.35 | 118.32 | 100.25 | 111.35 | 84.015 | 26 |
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.