Pyramisa Hotels historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	111.35	118.18	110.00	111.35	84.015	96
2024-01-21	109.92	118.80	109.92	111.35	84.015	305,766
2024-01-18	109.92	118.80	105.00	109.92	82.936	333
2024-01-17	114.96	122.87	95.000	109.92	82.936	2,912
2024-01-16	97.000	116.40	97.000	114.96	86.739	6,120
2024-01-15	97.000	98.000	97.000	97.000	73.188	1
2024-01-14	97.000	106.00	97.000	97.000	73.188	820
2024-01-11	97.000	97.000	97.000	97.000	73.188	0
2024-01-10	96.960	97.010	96.960	97.000	73.188	5,554
2024-01-09	96.960	99.480	92.000	96.960	73.158	1,550
2024-01-08	96.640	99.900	96.000	96.960	73.158	4,231
2024-01-04	96.720	98.000	95.000	96.640	72.916	4,836
2024-01-03	96.100	99.000	95.000	96.720	72.977	3,172
2024-01-02	96.100	96.100	92.000	96.100	72.509	13
2023-12-31	96.100	96.100	93.000	96.100	72.509	2,000
2023-12-28	97.740	98.000	95.000	96.100	72.509	7,400
2023-12-27	97.740	97.740	96.990	97.740	73.746	1
2023-12-26	98.500	99.000	94.490	97.740	73.746	3,950
2023-12-25	98.500	98.500	98.500	98.500	74.320	0
2023-12-24	98.500	98.500	92.110	98.500	74.320	5
2023-12-21	98.500	98.500	95.000	98.500	74.320	2,348
2023-12-20	98.500	98.500	98.500	98.500	74.320	14
2023-12-19	98.590	110.00	97.000	98.500	74.320	4,261
2023-12-18	98.590	100.00	91.200	98.590	74.388	536
2023-12-17	98.590	108.00	98.590	98.590	74.388	2,033
2023-12-14	90.370	100.00	90.370	98.590	74.388	7,340
2023-12-13	90.370	90.370	86.700	90.370	68.186	94
2023-12-12	90.370	90.370	90.370	90.370	68.186	0
2023-12-11	90.370	95.000	86.000	90.370	68.186	73
2023-12-10	90.370	95.800	85.500	90.370	68.186	629
2023-12-07	90.370	90.370	85.000	90.370	68.186	6
2023-12-06	90.370	93.000	90.370	90.370	68.186	600
2023-12-05	90.370	96.000	90.000	90.370	68.186	266
2023-12-04	90.370	97.840	90.000	90.370	68.186	1,350
2023-12-03	90.370	91.500	90.370	90.370	68.186	100
2023-11-30	90.370	99.480	90.000	90.370	68.186	125
2023-11-29	94.000	94.000	90.000	90.370	68.186	3,855
2023-11-28	94.000	98.800	91.030	94.000	70.924	1,693
2023-11-27	94.000	98.500	91.000	94.000	70.924	1,008
2023-11-26	94.010	99.000	91.030	94.000	70.924	6,787
2023-11-23	94.010	98.970	91.000	94.010	70.932	337
2023-11-22	94.020	96.990	91.500	94.010	70.932	5,032
2023-11-21	94.020	97.970	90.020	94.020	70.940	346
2023-11-20	94.020	99.390	92.010	94.020	70.940	1,092
2023-11-19	83.150	99.780	83.150	94.020	70.940	6,108
2023-11-16	83.000	91.000	83.000	83.150	62.738	2,178
2023-11-15	83.000	83.000	83.000	83.000	62.625	0
2023-11-14	83.150	83.150	82.500	83.000	62.625	2,500
2023-11-13	83.150	83.150	80.000	83.150	62.738	378
2023-11-12	83.150	83.150	80.340	83.150	62.738	160
2023-11-09	83.150	83.150	83.150	83.150	62.738	0
2023-11-08	83.150	83.150	83.150	83.150	62.738	0
2023-11-07	83.150	83.150	80.000	83.150	62.738	16
2023-11-06	83.150	83.150	83.150	83.150	62.738	0
2023-11-05	83.150	83.150	80.500	83.150	62.738	599
2023-11-02	83.150	83.150	80.000	83.150	62.738	37
2023-11-01	83.150	83.150	80.000	83.150	62.738	20
2023-10-31	83.150	83.150	80.500	83.150	62.738	11
2023-10-30	83.150	83.150	81.500	83.150	62.738	602
2023-10-29	83.150	84.500	78.930	83.150	62.738	200

← NewerPage 12 of 21 · 1,215 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.