Pyramisa Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	40.000	40.000	36.000	40.000	29.601	2,230
2023-01-23	40.000	40.000	37.100	40.000	29.601	5,912
2023-01-22	40.000	40.000	35.500	40.000	29.601	295
2023-01-19	40.000	40.000	40.000	40.000	29.601	5
2023-01-18	40.000	42.470	35.020	40.000	29.601	1,215
2023-01-17	41.330	41.330	39.990	40.000	29.601	11,795
2023-01-16	41.330	42.500	40.000	41.330	30.586	0
2023-01-15	41.330	42.500	40.000	41.330	30.586	0
2023-01-12	41.330	42.500	40.000	41.330	30.586	0
2023-01-11	41.040	42.500	40.000	41.330	30.586	11,797
2023-01-10	41.040	41.040	38.000	41.040	30.371	2
2023-01-09	41.040	41.040	40.000	41.040	30.371	2,684
2023-01-05	41.810	43.980	41.000	41.040	30.371	7,742
2023-01-04	40.000	44.000	40.000	41.810	30.941	9,602
2023-01-03	40.000	40.000	40.000	40.000	29.601	24
2023-01-02	40.000	41.990	40.000	40.000	29.601	0
2022-12-29	40.000	41.990	40.000	40.000	29.601	2,297
2022-12-28	40.000	41.990	40.000	40.000	29.601	0
2022-12-27	40.000	41.990	40.000	40.000	29.601	1
2022-12-26	40.000	40.000	36.130	40.000	29.601	2
2022-12-25	40.000	46.700	40.000	40.000	29.601	0
2022-12-22	42.000	46.700	40.000	40.000	29.601	12,905
2022-12-21	50.640	50.640	42.000	42.000	31.081	13,306
2022-12-20	50.640	50.640	43.000	50.640	37.475	0
2022-12-19	50.640	50.640	43.000	50.640	37.475	795
2022-12-18	50.640	50.640	45.000	50.640	37.475	251
2022-12-15	50.640	50.640	45.130	50.640	37.475	241
2022-12-14	50.920	50.920	46.000	50.640	37.475	33,797
2022-12-13	51.000	51.000	50.000	50.920	37.682	49,724
2022-12-12	51.000	51.000	51.000	51.000	37.742	4,000
2022-12-11	51.000	51.000	50.000	51.000	37.742	2,680
2022-12-08	51.000	51.000	44.440	51.000	37.742	205
2022-12-07	51.000	51.000	49.000	51.000	37.742	0
2022-12-06	51.000	51.000	49.000	51.000	37.742	69
2022-12-05	51.000	54.800	47.000	51.000	37.742	3,393
2022-12-04	51.000	51.000	44.010	51.000	37.742	202
2022-12-01	51.000	59.000	47.200	51.000	37.742	0
2022-11-30	51.840	59.000	47.200	51.000	37.742	40,209
2022-11-29	51.840	51.840	45.010	51.840	38.363	559
2022-11-28	51.840	51.840	43.520	51.840	38.363	142
2022-11-27	51.840	51.840	43.000	51.840	38.363	954
2022-11-24	51.840	51.840	42.520	51.840	38.363	50
2022-11-23	51.840	51.840	42.150	51.840	38.363	205
2022-11-22	51.840	51.840	41.490	51.840	38.363	1,753
2022-11-21	51.840	51.840	42.130	51.840	38.363	331
2022-11-20	51.840	51.840	43.400	51.840	38.363	6,082
2022-11-17	51.430	52.000	43.100	51.840	38.363	31,083
2022-11-16	46.690	56.010	37.360	51.430	38.060	70,775
2022-11-15	46.690	46.690	37.360	46.690	34.552	4,080
2022-11-14	46.690	46.690	37.360	46.690	34.552	405
2022-11-13	46.690	46.690	37.500	46.690	34.552	2,577
2022-11-10	46.690	46.690	38.030	46.690	34.552	2,067
2022-11-09	46.690	46.690	38.510	46.690	34.552	4,467
2022-11-08	39.250	47.100	38.000	46.690	34.552	42,168
2022-11-07	32.720	39.260	29.010	39.250	29.046	48,726
2022-11-06	27.280	32.730	27.280	32.720	24.214	19,055
2022-11-03	22.750	27.300	22.750	27.280	20.188	17,373
2022-11-02	22.750	25.000	22.750	22.750	16.836	0
2022-11-01	22.750	25.000	22.750	22.750	16.836	230
2022-10-31	22.750	22.750	22.750	22.750	16.836	40,385

← NewerPage 16 of 21 · 1,212 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.