Pyramisa Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	77.170	92.500	77.170	77.170	58.226	135
2023-07-31	77.170	92.500	77.170	77.170	58.226	2,965
2023-07-30	77.170	92.000	77.170	77.170	58.226	141
2023-07-27	77.170	91.000	77.170	77.170	58.226	2,585
2023-07-26	77.170	89.000	77.170	77.170	58.226	4,427
2023-07-25	77.170	85.000	77.170	77.170	58.226	250
2023-07-24	77.170	86.000	77.170	77.170	58.226	2,401
2023-07-19	77.170	78.000	77.170	77.170	58.226	703
2023-07-18	77.170	85.000	77.000	77.170	58.226	17,728
2023-07-17	77.170	77.170	77.170	77.170	58.226	140
2023-07-16	77.170	77.170	77.170	77.170	58.226	0
2023-07-13	77.000	77.400	76.800	77.170	58.226	16,255
2023-07-12	77.000	77.000	76.000	77.000	58.098	13,700
2023-07-11	76.700	77.000	75.000	77.000	58.098	11,329
2023-07-10	77.000	77.000	65.000	76.700	57.871	11,907
2023-07-09	77.000	77.000	70.000	77.000	58.098	110
2023-07-06	76.460	77.400	62.000	77.000	58.098	26,040
2023-07-05	75.520	77.880	75.520	76.460	57.690	13,895
2023-07-04	67.150	77.000	55.730	75.520	56.981	18,694
2023-06-26	67.150	67.150	62.000	67.150	50.666	3,744
2023-06-25	67.150	69.890	55.550	67.150	50.666	96
2023-06-22	59.000	70.000	53.000	67.150	50.666	12,693
2023-06-21	57.010	60.000	54.000	59.000	44.516	10,117
2023-06-20	57.010	57.010	56.800	57.010	43.015	33
2023-06-19	57.010	57.010	57.010	57.010	43.015	0
2023-06-18	57.010	57.100	52.500	57.010	43.015	37
2023-06-15	57.010	57.010	53.000	57.010	43.015	65
2023-06-14	57.010	57.010	52.200	57.010	43.015	117
2023-06-13	57.010	57.010	55.000	57.010	43.015	61
2023-06-12	57.010	57.010	55.000	57.010	43.015	19
2023-06-11	57.010	57.010	55.010	57.010	43.015	76
2023-06-08	57.010	57.010	55.000	57.010	43.015	20
2023-06-07	57.010	59.800	56.510	57.010	43.015	76
2023-06-06	57.010	59.500	56.510	57.010	43.015	150
2023-06-05	57.010	60.000	56.510	57.010	43.015	98
2023-06-04	57.010	60.000	56.510	57.010	43.015	34
2023-06-01	60.730	60.730	57.000	57.010	43.015	8,155
2023-05-31	60.730	60.730	56.500	60.730	45.822	203
2023-05-30	60.730	60.730	56.000	60.730	45.822	119
2023-05-29	60.730	60.990	59.500	60.730	45.822	55
2023-05-28	60.730	60.730	60.730	60.730	45.822	0
2023-05-25	60.730	60.730	53.950	60.730	45.822	23
2023-05-24	60.730	60.730	53.900	60.730	45.822	12
2023-05-23	60.730	61.000	53.330	60.730	45.822	50
2023-05-22	60.730	60.730	53.530	60.730	45.822	37
2023-05-21	59.550	61.800	59.550	60.730	45.822	10,955
2023-05-18	60.540	60.540	53.000	59.550	44.931	8,474
2023-05-17	60.540	60.540	52.200	60.540	45.678	625
2023-05-16	60.540	60.540	59.000	60.540	45.678	334
2023-05-15	52.100	61.000	52.100	60.540	45.678	13,644
2023-05-14	52.100	59.500	52.100	52.100	39.310	759
2023-05-11	52.100	56.000	52.100	52.100	39.310	1,484
2023-05-10	52.100	61.900	52.100	52.100	39.310	852
2023-05-09	52.100	61.900	52.100	52.100	39.310	2,346
2023-05-08	52.100	62.520	52.100	52.100	39.310	8,362
2023-05-07	52.100	61.000	50.000	52.100	38.556	7,546
2023-05-03	52.100	59.000	52.100	52.100	38.556	126
2023-05-02	52.100	60.000	46.000	52.100	38.556	433
2023-05-01	52.100	60.000	50.000	52.100	38.556	339
2023-04-30	52.100	54.990	52.100	52.100	38.556	60

← NewerPage 14 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.