Pyramisa Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	83.150	85.000	80.000	83.150	62.738	2,047
2023-10-25	83.150	85.000	77.400	83.150	62.738	586
2023-10-24	83.150	84.000	80.000	83.150	62.738	2,259
2023-10-23	83.150	85.000	79.000	83.150	62.738	1,477
2023-10-22	83.150	83.150	81.000	83.150	62.738	10
2023-10-19	83.150	86.000	83.150	83.150	62.738	27
2023-10-18	83.150	83.500	83.000	83.150	62.738	1,012
2023-10-17	83.150	83.150	83.000	83.150	62.738	221
2023-10-16	83.150	83.150	80.000	83.150	62.738	1,764
2023-10-15	83.150	83.170	80.000	83.150	62.738	1,533
2023-10-12	83.150	83.150	83.150	83.150	62.738	0
2023-10-11	83.150	83.150	83.130	83.150	62.738	5
2023-10-10	83.660	83.660	83.150	83.150	62.738	60,000
2023-10-09	83.660	83.660	83.130	83.660	63.123	3
2023-10-08	83.660	83.750	83.130	83.660	63.123	301
2023-10-04	83.660	90.000	83.660	83.660	63.123	37
2023-10-03	83.660	90.000	83.660	83.660	63.123	604
2023-10-02	83.660	89.000	80.900	83.660	63.123	2,674
2023-10-01	83.660	85.000	80.900	83.660	63.123	280
2023-09-27	83.660	83.660	80.810	83.660	63.123	24
2023-09-26	83.660	83.660	80.800	83.660	63.123	40
2023-09-25	83.660	83.660	80.500	83.660	63.123	122
2023-09-24	83.660	83.660	80.210	83.660	63.123	87
2023-09-21	83.660	83.660	80.010	83.660	63.123	101
2023-09-20	83.660	83.660	80.010	83.660	63.123	592
2023-09-19	83.660	83.660	83.660	83.660	63.123	0
2023-09-18	83.660	83.660	80.010	83.660	63.123	33
2023-09-17	83.660	83.660	83.660	83.660	63.123	0
2023-09-14	83.660	83.660	82.980	83.660	63.123	384
2023-09-13	83.660	83.660	80.000	83.660	63.123	559
2023-09-12	83.660	83.660	80.000	83.660	63.123	340
2023-09-11	83.660	83.660	80.000	83.660	63.123	122
2023-09-10	83.660	83.660	78.000	83.660	63.123	15
2023-09-07	83.660	83.660	80.000	83.660	63.123	2
2023-09-06	83.660	83.660	80.000	83.660	63.123	100
2023-09-05	83.660	83.660	80.000	83.660	63.123	3
2023-09-04	83.660	83.660	79.500	83.660	63.123	1
2023-09-03	83.660	83.660	77.720	83.660	63.123	512
2023-08-31	83.660	83.660	77.730	83.660	63.123	162
2023-08-30	83.660	83.660	83.660	83.660	63.123	0
2023-08-29	82.500	86.000	82.000	83.660	63.123	6,435
2023-08-28	82.500	85.000	82.000	82.500	62.247	45
2023-08-27	82.500	82.500	81.150	82.500	62.247	199
2023-08-24	81.150	87.100	81.150	82.500	62.247	8,490
2023-08-23	81.150	88.000	81.150	81.150	61.229	119
2023-08-22	81.150	88.980	80.100	81.150	61.229	75
2023-08-21	77.170	87.000	77.170	81.150	61.229	3,904
2023-08-20	77.170	89.990	77.170	77.170	58.226	102
2023-08-17	77.170	89.870	77.170	77.170	58.226	46
2023-08-16	77.170	89.950	77.170	77.170	58.226	123
2023-08-15	77.170	89.990	77.170	77.170	58.226	197
2023-08-14	77.170	89.690	77.170	77.170	58.226	2,945
2023-08-13	77.170	90.000	77.170	77.170	58.226	37
2023-08-10	77.170	90.000	77.170	77.170	58.226	49
2023-08-09	77.170	91.750	77.170	77.170	58.226	923
2023-08-08	77.170	92.000	77.170	77.170	58.226	115
2023-08-07	77.170	92.000	77.170	77.170	58.226	146
2023-08-06	77.170	92.600	77.170	77.170	58.226	445
2023-08-03	77.170	91.750	77.170	77.170	58.226	2
2023-08-02	77.170	91.750	77.170	77.170	58.226	18

← NewerPage 13 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.