Pyramisa Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	24.280	24.280	22.210	24.280	17.151	0
2022-01-31	24.280	24.280	22.210	24.280	17.151	45
2022-01-30	24.280	24.280	24.000	24.280	17.151	0
2022-01-26	24.280	24.280	24.000	24.280	17.151	2,000
2022-01-25	24.280	24.280	24.000	24.280	17.151	2,000
2022-01-24	24.280	24.280	24.000	24.280	17.151	0
2022-01-23	24.280	24.280	24.000	24.280	17.151	2,000
2022-01-20	24.280	25.000	21.800	24.280	17.151	0
2022-01-19	24.280	25.000	21.800	24.280	17.151	2,750
2022-01-18	24.280	25.000	23.800	24.280	17.151	2,100
2022-01-17	24.280	24.280	22.990	24.280	17.151	438
2022-01-16	24.280	24.280	23.000	24.280	17.151	0
2022-01-13	24.280	24.280	23.000	24.280	17.151	0
2022-01-12	24.280	24.280	23.000	24.280	17.151	0
2022-01-11	24.280	24.280	23.000	24.280	17.151	100
2022-01-10	24.280	24.280	21.400	24.280	17.151	0
2022-01-09	24.280	24.280	21.400	24.280	17.151	0
2022-01-05	24.280	24.280	21.400	24.280	17.151	10
2022-01-04	24.280	24.280	20.900	24.280	17.151	460
2022-01-03	24.280	24.280	22.400	24.280	17.151	0
2022-01-02	24.280	24.280	22.400	24.280	17.151	440
2021-12-30	24.280	24.280	21.600	24.280	17.151	0
2021-12-29	24.280	24.280	21.600	24.280	17.151	2
2021-12-28	24.280	24.280	21.690	24.280	17.151	0
2021-12-27	24.280	24.280	21.690	24.280	17.151	0
2021-12-26	24.280	24.280	21.690	24.280	17.151	0
2021-12-23	24.280	24.280	21.690	24.280	17.151	680
2021-12-22	24.280	29.130	24.280	24.280	17.151	0
2021-12-21	24.280	29.130	24.280	24.280	17.151	0
2021-12-20	24.280	29.130	24.280	24.280	17.151	12
2021-12-19	24.280	24.280	21.500	24.280	17.151	2,198
2021-12-16	24.280	24.280	20.990	24.280	17.151	4,600
2021-12-15	24.280	24.280	20.000	24.280	17.151	9,152
2021-12-14	24.280	24.280	21.500	24.280	17.151	2,000
2021-12-13	24.280	24.280	21.500	24.280	17.151	105
2021-12-12	24.280	24.280	19.500	24.280	17.151	0
2021-12-09	24.280	24.280	19.500	24.280	17.151	0
2021-12-08	24.280	24.280	19.500	24.280	17.151	0
2021-12-07	24.280	24.280	19.500	24.280	17.151	15
2021-12-06	24.280	24.280	22.000	24.280	17.151	240
2021-12-05	24.280	24.280	21.000	24.280	17.151	0
2021-12-02	24.280	24.280	21.000	24.280	17.151	0
2021-12-01	24.280	24.280	21.000	24.280	17.151	0
2021-11-30	24.280	24.280	21.000	24.280	17.151	200
2021-11-29	24.280	24.280	20.210	24.280	17.151	200
2021-11-28	24.280	24.280	19.430	24.280	17.151	0
2021-11-25	24.280	24.280	19.430	24.280	17.151	0
2021-11-24	24.280	24.280	19.430	24.280	17.151	1,240
2021-11-23	24.280	24.280	19.430	24.280	17.151	0
2021-11-22	24.280	24.280	19.430	24.280	17.151	750
2021-11-21	24.280	24.280	19.450	24.280	17.151	0
2021-11-18	24.280	24.280	19.450	24.280	17.151	0
2021-11-17	24.280	24.280	19.450	24.280	17.151	1,640
2021-11-16	24.280	24.280	19.480	24.280	17.151	0
2021-11-15	24.280	24.280	19.480	24.280	17.151	1,000
2021-11-14	24.280	24.280	20.400	24.280	17.151	0
2021-11-11	24.280	24.280	20.400	24.280	17.151	470
2021-11-10	24.280	24.280	20.060	24.280	17.151	0
2021-11-09	24.280	24.280	20.060	24.280	17.151	0
2021-11-08	24.280	24.280	20.060	24.280	17.151	0

← NewerPage 20 of 21 · 1,216 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.