Pyramisa Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 22.000 | 22.000 | 18.340 | 22.000 | 16.281 | 0 |
| 2022-04-27 | 22.000 | 22.000 | 18.340 | 22.000 | 16.281 | 0 |
| 2022-04-26 | 22.000 | 22.000 | 18.340 | 22.000 | 16.281 | 0 |
| 2022-04-21 | 22.000 | 22.000 | 18.340 | 22.000 | 16.281 | 0 |
| 2022-04-20 | 22.000 | 22.000 | 18.340 | 22.000 | 16.281 | 0 |
| 2022-04-19 | 22.000 | 22.000 | 18.340 | 22.000 | 16.281 | 0 |
| 2022-04-18 | 22.000 | 22.000 | 18.340 | 22.000 | 15.541 | 0 |
| 2022-04-17 | 22.000 | 22.000 | 18.340 | 22.000 | 15.541 | 0 |
| 2022-04-14 | 22.000 | 22.000 | 18.340 | 22.000 | 15.541 | 0 |
| 2022-04-13 | 22.000 | 22.000 | 18.340 | 22.000 | 15.541 | 250 |
| 2022-04-12 | 22.000 | 22.000 | 21.400 | 22.000 | 15.541 | 250 |
| 2022-04-11 | 22.000 | 24.500 | 21.400 | 22.000 | 15.541 | 0 |
| 2022-04-10 | 22.000 | 24.500 | 21.400 | 22.000 | 15.541 | 2,525 |
| 2022-04-07 | 22.000 | 22.000 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-04-06 | 22.000 | 22.000 | 22.000 | 22.000 | 15.541 | 545 |
| 2022-04-05 | 22.000 | 24.000 | 22.000 | 22.000 | 15.541 | 5,500 |
| 2022-04-04 | 22.000 | 24.000 | 22.000 | 22.000 | 15.541 | 2,500 |
| 2022-04-03 | 22.000 | 22.330 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-03-31 | 22.000 | 22.330 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-03-30 | 22.000 | 22.330 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-03-29 | 22.000 | 22.330 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-03-28 | 22.000 | 22.330 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-03-27 | 22.000 | 22.330 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-03-24 | 22.000 | 22.330 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-03-23 | 22.000 | 22.330 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-03-22 | 22.000 | 22.330 | 22.000 | 22.000 | 15.541 | 1,158 |
| 2022-03-21 | 22.000 | 22.000 | 20.300 | 22.000 | 15.541 | 1,603 |
| 2022-03-20 | 22.000 | 22.000 | 19.000 | 22.000 | 15.541 | 1,100 |
| 2022-03-17 | 22.000 | 22.000 | 19.520 | 22.000 | 15.541 | 0 |
| 2022-03-16 | 22.000 | 22.000 | 19.520 | 22.000 | 15.541 | 0 |
| 2022-03-15 | 22.000 | 22.000 | 19.520 | 22.000 | 15.541 | 0 |
| 2022-03-14 | 22.000 | 22.000 | 19.520 | 22.000 | 15.541 | 553 |
| 2022-03-13 | 22.000 | 22.000 | 21.000 | 22.000 | 15.541 | 460 |
| 2022-03-10 | 22.000 | 23.730 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-03-09 | 22.000 | 23.730 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-03-08 | 22.000 | 23.730 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-03-07 | 22.000 | 23.730 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-03-06 | 22.000 | 23.730 | 22.000 | 22.000 | 15.541 | 0 |
| 2022-03-03 | 22.000 | 23.730 | 22.000 | 22.000 | 15.541 | 4,664 |
| 2022-03-02 | 22.000 | 22.500 | 22.000 | 22.000 | 15.541 | 376 |
| 2022-03-01 | 22.000 | 22.000 | 21.970 | 22.000 | 15.541 | 0 |
| 2022-02-28 | 22.000 | 22.000 | 21.970 | 22.000 | 15.541 | 8,060 |
| 2022-02-27 | 22.000 | 24.280 | 19.430 | 22.000 | 15.541 | 0 |
| 2022-02-24 | 24.280 | 24.280 | 19.430 | 22.000 | 15.541 | 16,000 |
| 2022-02-23 | 24.280 | 24.280 | 23.880 | 24.280 | 17.151 | 0 |
| 2022-02-22 | 24.280 | 24.280 | 23.880 | 24.280 | 17.151 | 0 |
| 2022-02-21 | 24.280 | 24.280 | 23.880 | 24.280 | 17.151 | 500 |
| 2022-02-20 | 24.280 | 24.280 | 23.600 | 24.280 | 17.151 | 500 |
| 2022-02-17 | 24.280 | 24.280 | 21.030 | 24.280 | 17.151 | 0 |
| 2022-02-16 | 24.280 | 24.280 | 21.030 | 24.280 | 17.151 | 0 |
| 2022-02-15 | 24.280 | 24.280 | 21.030 | 24.280 | 17.151 | 0 |
| 2022-02-14 | 24.280 | 24.280 | 21.030 | 24.280 | 17.151 | 0 |
| 2022-02-13 | 24.280 | 24.280 | 21.030 | 24.280 | 17.151 | 0 |
| 2022-02-10 | 24.280 | 24.280 | 21.030 | 24.280 | 17.151 | 1,000 |
| 2022-02-09 | 24.280 | 24.280 | 22.210 | 24.280 | 17.151 | 0 |
| 2022-02-08 | 24.280 | 24.280 | 22.210 | 24.280 | 17.151 | 0 |
| 2022-02-07 | 24.280 | 24.280 | 22.210 | 24.280 | 17.151 | 0 |
| 2022-02-06 | 24.280 | 24.280 | 22.210 | 24.280 | 17.151 | 0 |
| 2022-02-03 | 24.280 | 24.280 | 22.210 | 24.280 | 17.151 | 0 |
| 2022-02-02 | 24.280 | 24.280 | 22.210 | 24.280 | 17.151 | 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.