Pyramisa Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 310.47 | 319.00 | 309.09 | 315.00 | 315.00 | 5,867 |
| 2026-07-20 | 310.51 | 316.00 | 310.00 | 310.47 | 310.47 | 6,065 |
| 2026-07-19 | 299.96 | 317.00 | 296.96 | 310.51 | 310.51 | 12,979 |
| 2026-07-16 | 295.17 | 300.01 | 291.51 | 299.96 | 299.96 | 16,251 |
| 2026-07-15 | 293.84 | 299.89 | 292.00 | 295.17 | 295.17 | 8,290 |
| 2026-07-14 | 298.84 | 303.60 | 293.00 | 293.84 | 293.84 | 4,162 |
| 2026-07-13 | 301.85 | 308.49 | 291.10 | 298.84 | 298.84 | 9,700 |
| 2026-07-12 | 291.02 | 304.00 | 290.00 | 301.85 | 301.85 | 24,932 |
| 2026-07-09 | 276.32 | 297.00 | 273.50 | 291.02 | 291.02 | 87,907 |
| 2026-07-08 | 265.79 | 284.98 | 262.50 | 276.32 | 276.32 | 72,596 |
| 2026-07-07 | 267.01 | 268.99 | 264.00 | 265.79 | 265.79 | 2,318 |
| 2026-07-06 | 268.50 | 270.00 | 262.00 | 267.01 | 267.01 | 16,663 |
| 2026-07-05 | 272.72 | 275.00 | 260.00 | 268.50 | 268.50 | 10,402 |
| 2026-07-01 | 271.60 | 274.50 | 267.34 | 272.72 | 272.72 | 9,236 |
| 2026-06-30 | 270.00 | 277.98 | 267.70 | 271.60 | 271.60 | 9,657 |
| 2026-06-29 | 257.48 | 275.00 | 255.00 | 270.00 | 270.00 | 49,440 |
| 2026-06-28 | 249.99 | 259.00 | 249.99 | 257.48 | 257.48 | 42,712 |
| 2026-06-25 | 251.75 | 253.48 | 246.51 | 249.99 | 249.99 | 36,107 |
| 2026-06-24 | 242.38 | 256.89 | 242.38 | 251.75 | 251.75 | 131,880 |
| 2026-06-23 | 233.09 | 245.00 | 232.00 | 242.38 | 242.38 | 99,384 |
| 2026-06-22 | 234.13 | 237.99 | 230.00 | 233.09 | 233.09 | 36,116 |
| 2026-06-21 | 220.02 | 238.00 | 216.31 | 234.13 | 234.13 | 172,348 |
| 2026-06-17 | 221.50 | 221.50 | 216.33 | 220.02 | 220.02 | 44,183 |
| 2026-06-16 | 219.99 | 224.99 | 219.00 | 221.50 | 221.50 | 103,998 |
| 2026-06-15 | 205.08 | 223.49 | 205.08 | 219.99 | 219.99 | 195,653 |
| 2026-06-14 | 202.90 | 208.79 | 202.90 | 205.08 | 205.08 | 8,063 |
| 2026-06-11 | 204.82 | 205.00 | 201.55 | 202.90 | 202.90 | 15,818 |
| 2026-06-10 | 208.10 | 209.80 | 204.04 | 204.82 | 204.82 | 31,184 |
| 2026-06-09 | 205.13 | 211.98 | 205.13 | 208.10 | 208.10 | 23,684 |
| 2026-06-08 | 207.15 | 208.50 | 205.00 | 205.13 | 205.13 | 17,455 |
| 2026-06-07 | 207.12 | 213.90 | 205.05 | 207.15 | 207.15 | 21,824 |
| 2026-06-04 | 207.85 | 209.94 | 205.30 | 207.12 | 207.12 | 29,572 |
| 2026-06-03 | 210.85 | 212.97 | 207.70 | 207.85 | 207.85 | 55,485 |
| 2026-06-02 | 213.00 | 214.52 | 210.40 | 210.85 | 210.85 | 71,248 |
| 2026-06-01 | 212.20 | 219.89 | 212.11 | 213.00 | 213.00 | 73,321 |
| 2026-05-25 | 215.00 | 216.85 | 212.00 | 212.20 | 212.20 | 40,528 |
| 2026-05-24 | 213.34 | 219.90 | 213.17 | 215.00 | 215.00 | 70,517 |
| 2026-05-21 | 217.20 | 220.00 | 212.00 | 213.34 | 213.34 | 64,191 |
| 2026-05-20 | 203.88 | 233.00 | 203.88 | 217.20 | 217.20 | 561,261 |
| 2026-05-19 | 210.35 | 214.90 | 203.25 | 203.88 | 203.88 | 48,325 |
| 2026-05-18 | 211.26 | 215.00 | 208.75 | 210.35 | 210.35 | 20,992 |
| 2026-05-17 | 208.91 | 216.90 | 208.91 | 211.26 | 211.26 | 80,447 |
| 2026-05-14 | 206.00 | 214.79 | 206.00 | 208.91 | 208.91 | 34,817 |
| 2026-05-13 | 206.37 | 209.90 | 205.99 | 206.00 | 206.00 | 25,386 |
| 2026-05-12 | 206.02 | 209.99 | 205.13 | 206.37 | 206.37 | 13,481 |
| 2026-05-11 | 209.08 | 209.08 | 201.50 | 206.02 | 206.02 | 16,925 |
| 2026-05-10 | 210.29 | 213.89 | 207.51 | 209.08 | 205.08 | 45,443 |
| 2026-05-06 | 207.29 | 217.00 | 207.29 | 210.29 | 206.27 | 81,882 |
| 2026-05-05 | 208.66 | 211.44 | 206.25 | 207.29 | 203.32 | 22,060 |
| 2026-05-04 | 206.17 | 216.99 | 206.17 | 208.66 | 204.67 | 70,494 |
| 2026-05-03 | 209.78 | 212.49 | 205.00 | 206.17 | 202.23 | 64,335 |
| 2026-04-30 | 201.10 | 228.00 | 201.10 | 209.78 | 205.77 | 426,191 |
| 2026-04-29 | 188.50 | 211.50 | 188.00 | 201.10 | 197.25 | 173,587 |
| 2026-04-28 | 188.50 | 192.00 | 188.05 | 188.50 | 184.89 | 1,094 |
| 2026-04-27 | 185.39 | 195.00 | 185.39 | 188.50 | 184.89 | 8,606 |
| 2026-04-26 | 188.83 | 192.50 | 185.00 | 185.39 | 181.84 | 13,845 |
| 2026-04-23 | 190.29 | 193.30 | 188.50 | 188.83 | 185.22 | 9,643 |
| 2026-04-22 | 190.38 | 194.00 | 187.30 | 190.29 | 186.65 | 6,231 |
| 2026-04-21 | 190.81 | 191.00 | 188.00 | 190.38 | 186.74 | 10,446 |
| 2026-04-20 | 190.95 | 193.48 | 187.25 | 190.81 | 187.16 | 16,039 |
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.