Pyramisa Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-07 | 22.750 | 22.750 | 21.300 | 22.750 | 16.836 | 0 |
| 2022-08-04 | 22.750 | 22.750 | 21.300 | 22.750 | 16.836 | 41 |
| 2022-08-03 | 22.750 | 22.750 | 21.300 | 22.750 | 16.836 | 0 |
| 2022-08-02 | 22.750 | 22.750 | 21.300 | 22.750 | 16.836 | 720 |
| 2022-08-01 | 22.750 | 22.750 | 21.000 | 22.750 | 16.836 | 0 |
| 2022-07-31 | 22.750 | 22.750 | 21.000 | 22.750 | 16.836 | 164 |
| 2022-07-28 | 22.750 | 22.990 | 18.400 | 22.750 | 16.836 | 11,500 |
| 2022-07-27 | 22.750 | 22.800 | 21.000 | 22.750 | 16.836 | 0 |
| 2022-07-26 | 22.750 | 22.800 | 21.000 | 22.750 | 16.836 | 137 |
| 2022-07-25 | 22.750 | 22.750 | 21.000 | 22.750 | 16.836 | 65 |
| 2022-07-24 | 22.750 | 22.750 | 21.000 | 22.750 | 16.836 | 0 |
| 2022-07-21 | 22.750 | 22.750 | 21.000 | 22.750 | 16.836 | 0 |
| 2022-07-20 | 22.750 | 22.750 | 21.000 | 22.750 | 16.836 | 33 |
| 2022-07-19 | 22.750 | 22.750 | 21.500 | 22.750 | 16.836 | 1,440 |
| 2022-07-18 | 22.750 | 23.000 | 18.370 | 22.750 | 16.836 | 0 |
| 2022-07-17 | 22.750 | 23.000 | 18.370 | 22.750 | 16.836 | 0 |
| 2022-07-07 | 22.750 | 23.000 | 18.370 | 22.750 | 16.836 | 0 |
| 2022-07-06 | 22.750 | 23.000 | 18.370 | 22.750 | 16.836 | 0 |
| 2022-07-05 | 22.750 | 23.000 | 18.370 | 22.750 | 16.836 | 10,500 |
| 2022-07-04 | 22.750 | 23.000 | 22.500 | 22.750 | 16.836 | 0 |
| 2022-07-03 | 22.750 | 23.000 | 22.500 | 22.750 | 16.836 | 0 |
| 2022-06-29 | 22.750 | 23.000 | 22.500 | 22.750 | 16.836 | 0 |
| 2022-06-28 | 22.750 | 23.000 | 22.500 | 22.750 | 16.836 | 0 |
| 2022-06-27 | 22.750 | 23.000 | 22.500 | 22.750 | 16.836 | 0 |
| 2022-06-26 | 22.750 | 23.000 | 22.500 | 22.750 | 16.836 | 1,300 |
| 2022-06-23 | 22.750 | 22.750 | 21.000 | 22.750 | 16.836 | 460 |
| 2022-06-22 | 22.750 | 22.750 | 21.370 | 22.750 | 16.836 | 0 |
| 2022-06-21 | 22.750 | 22.750 | 21.370 | 22.750 | 16.836 | 0 |
| 2022-06-20 | 22.750 | 22.750 | 21.370 | 22.750 | 16.836 | 0 |
| 2022-06-19 | 22.750 | 22.750 | 21.370 | 22.750 | 16.836 | 0 |
| 2022-06-16 | 22.750 | 22.750 | 21.370 | 22.750 | 16.836 | 0 |
| 2022-06-15 | 22.750 | 22.750 | 21.370 | 22.750 | 16.836 | 0 |
| 2022-06-14 | 22.750 | 22.750 | 21.370 | 22.750 | 16.836 | 0 |
| 2022-06-13 | 22.750 | 22.750 | 21.370 | 22.750 | 16.836 | 0 |
| 2022-06-12 | 22.750 | 22.750 | 21.370 | 22.750 | 16.836 | 0 |
| 2022-06-09 | 22.750 | 22.750 | 21.370 | 22.750 | 16.836 | 339 |
| 2022-06-08 | 22.750 | 23.000 | 22.000 | 22.750 | 16.836 | 0 |
| 2022-06-07 | 22.750 | 23.000 | 22.000 | 22.750 | 16.836 | 0 |
| 2022-06-06 | 22.750 | 23.000 | 22.000 | 22.750 | 16.836 | 0 |
| 2022-06-05 | 22.000 | 23.000 | 22.000 | 22.750 | 16.836 | 15,072 |
| 2022-06-02 | 22.000 | 22.000 | 22.000 | 22.000 | 16.281 | 100 |
| 2022-06-01 | 22.000 | 22.990 | 22.000 | 22.000 | 16.281 | 0 |
| 2022-05-31 | 22.000 | 22.990 | 22.000 | 22.000 | 16.281 | 0 |
| 2022-05-30 | 22.000 | 22.990 | 22.000 | 22.000 | 16.281 | 10,000 |
| 2022-05-29 | 22.000 | 22.300 | 22.000 | 22.000 | 16.281 | 0 |
| 2022-05-26 | 22.000 | 22.300 | 22.000 | 22.000 | 16.281 | 0 |
| 2022-05-25 | 22.000 | 22.300 | 22.000 | 22.000 | 16.281 | 0 |
| 2022-05-24 | 22.000 | 22.300 | 22.000 | 22.000 | 16.281 | 67 |
| 2022-05-23 | 22.000 | 22.300 | 22.000 | 22.000 | 16.281 | 1 |
| 2022-05-22 | 22.000 | 22.500 | 22.000 | 22.000 | 16.281 | 0 |
| 2022-05-19 | 22.000 | 22.500 | 22.000 | 22.000 | 16.281 | 0 |
| 2022-05-18 | 22.000 | 22.500 | 22.000 | 22.000 | 16.281 | 0 |
| 2022-05-17 | 22.000 | 22.500 | 22.000 | 22.000 | 16.281 | 0 |
| 2022-05-16 | 22.000 | 22.500 | 22.000 | 22.000 | 16.281 | 0 |
| 2022-05-15 | 22.000 | 22.500 | 22.000 | 22.000 | 16.281 | 20 |
| 2022-05-12 | 22.000 | 22.000 | 17.610 | 22.000 | 16.281 | 1,001 |
| 2022-05-11 | 22.000 | 23.000 | 22.000 | 22.000 | 16.281 | 0 |
| 2022-05-10 | 22.000 | 23.000 | 22.000 | 22.000 | 16.281 | 0 |
| 2022-05-09 | 22.000 | 23.000 | 22.000 | 22.000 | 16.281 | 10,000 |
| 2022-05-08 | 22.000 | 22.000 | 18.340 | 22.000 | 16.281 | 0 |
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.