Pyramisa Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 182.20 | 201.00 | 181.32 | 190.95 | 187.30 | 123,628 |
| 2026-04-16 | 181.00 | 186.86 | 181.00 | 182.20 | 178.71 | 3,496 |
| 2026-04-15 | 182.48 | 187.86 | 180.51 | 181.00 | 177.54 | 11,718 |
| 2026-04-14 | 185.28 | 185.28 | 182.00 | 182.48 | 178.99 | 13,083 |
| 2026-04-09 | 184.31 | 188.00 | 182.20 | 185.28 | 181.74 | 2,402 |
| 2026-04-08 | 184.31 | 188.44 | 184.31 | 184.31 | 180.78 | 3 |
| 2026-04-07 | 187.79 | 187.90 | 183.52 | 184.31 | 180.78 | 2,809 |
| 2026-04-06 | 187.79 | 188.00 | 186.00 | 187.79 | 184.20 | 1,091 |
| 2026-04-05 | 184.00 | 188.00 | 184.00 | 187.79 | 184.20 | 6,765 |
| 2026-04-02 | 184.00 | 185.00 | 181.00 | 184.00 | 180.48 | 26,736 |
| 2026-04-01 | 180.16 | 185.00 | 180.16 | 184.00 | 180.48 | 9,978 |
| 2026-03-31 | 184.00 | 184.00 | 180.00 | 180.16 | 176.71 | 2,650 |
| 2026-03-30 | 184.00 | 188.00 | 180.23 | 184.00 | 180.48 | 1,374 |
| 2026-03-29 | 184.00 | 188.88 | 182.00 | 184.00 | 180.48 | 437 |
| 2026-03-26 | 185.11 | 185.11 | 182.10 | 184.00 | 180.48 | 20,798 |
| 2026-03-25 | 185.06 | 189.00 | 184.00 | 185.11 | 181.57 | 3,884 |
| 2026-03-24 | 185.06 | 185.06 | 180.12 | 185.06 | 181.52 | 792 |
| 2026-03-18 | 182.01 | 185.99 | 180.50 | 185.06 | 181.52 | 3,403 |
| 2026-03-17 | 184.00 | 184.00 | 180.10 | 182.01 | 178.53 | 4,248 |
| 2026-03-16 | 184.00 | 184.00 | 180.50 | 184.00 | 180.48 | 943 |
| 2026-03-15 | 184.00 | 185.97 | 181.60 | 184.00 | 180.48 | 274 |
| 2026-03-12 | 184.00 | 186.00 | 181.00 | 184.00 | 180.48 | 598 |
| 2026-03-11 | 183.98 | 187.00 | 176.02 | 184.00 | 180.48 | 15,429 |
| 2026-03-10 | 179.98 | 184.00 | 176.51 | 183.98 | 180.46 | 4,659 |
| 2026-03-09 | 176.00 | 180.00 | 175.00 | 179.98 | 176.54 | 10,591 |
| 2026-03-08 | 179.88 | 183.00 | 175.00 | 176.00 | 172.63 | 2,656 |
| 2026-03-05 | 185.00 | 185.50 | 178.50 | 179.88 | 176.44 | 1,963 |
| 2026-03-04 | 178.99 | 185.01 | 178.99 | 185.00 | 181.46 | 12,663 |
| 2026-03-03 | 179.69 | 180.00 | 176.07 | 178.99 | 175.57 | 2,231 |
| 2026-03-02 | 179.69 | 179.79 | 175.50 | 179.69 | 176.25 | 1,373 |
| 2026-03-01 | 179.69 | 184.98 | 175.00 | 179.69 | 176.25 | 1,102 |
| 2026-02-26 | 179.69 | 187.00 | 177.31 | 179.69 | 176.25 | 638 |
| 2026-02-25 | 178.63 | 189.99 | 177.00 | 179.69 | 176.25 | 19,457 |
| 2026-02-24 | 178.63 | 178.63 | 176.01 | 178.63 | 175.21 | 189 |
| 2026-02-23 | 178.67 | 181.90 | 178.00 | 178.63 | 175.21 | 2,854 |
| 2026-02-22 | 179.06 | 183.93 | 176.20 | 178.67 | 175.25 | 2,223 |
| 2026-02-19 | 184.00 | 184.00 | 179.00 | 179.06 | 175.63 | 3,838 |
| 2026-02-18 | 182.82 | 184.30 | 177.10 | 184.00 | 180.48 | 8,478 |
| 2026-02-17 | 182.32 | 183.90 | 176.25 | 182.82 | 179.32 | 4,264 |
| 2026-02-16 | 175.00 | 182.99 | 174.23 | 182.32 | 178.83 | 20,106 |
| 2026-02-15 | 175.49 | 179.50 | 172.15 | 175.00 | 171.65 | 5,134 |
| 2026-02-12 | 176.75 | 176.75 | 175.05 | 175.49 | 172.13 | 3,011 |
| 2026-02-11 | 177.39 | 179.88 | 175.10 | 176.75 | 173.37 | 9,066 |
| 2026-02-10 | 173.00 | 184.50 | 173.00 | 177.39 | 174.00 | 36,599 |
| 2026-02-09 | 172.71 | 174.50 | 170.59 | 173.00 | 169.69 | 10,375 |
| 2026-02-08 | 173.78 | 176.00 | 170.55 | 172.71 | 169.41 | 21,333 |
| 2026-02-05 | 175.00 | 178.99 | 173.00 | 173.78 | 170.46 | 11,563 |
| 2026-02-04 | 176.01 | 178.00 | 175.00 | 175.00 | 171.65 | 8,692 |
| 2026-02-03 | 169.99 | 180.00 | 169.10 | 176.01 | 172.64 | 25,429 |
| 2026-02-02 | 169.01 | 172.99 | 169.01 | 169.99 | 166.74 | 5,425 |
| 2026-02-01 | 169.35 | 170.00 | 167.00 | 169.01 | 165.78 | 4,688 |
| 2026-01-28 | 173.88 | 176.00 | 169.26 | 169.35 | 166.11 | 18,977 |
| 2026-01-27 | 173.00 | 176.00 | 173.00 | 173.88 | 170.55 | 13,438 |
| 2026-01-26 | 174.00 | 176.98 | 172.40 | 173.00 | 169.69 | 13,630 |
| 2026-01-25 | 174.01 | 177.99 | 173.10 | 174.00 | 170.67 | 7,912 |
| 2026-01-22 | 175.75 | 179.60 | 173.02 | 174.01 | 170.68 | 20,747 |
| 2026-01-21 | 174.95 | 176.90 | 171.11 | 175.75 | 172.39 | 3,251 |
| 2026-01-20 | 169.00 | 175.00 | 168.10 | 174.95 | 171.60 | 16,800 |
| 2026-01-19 | 166.04 | 174.99 | 166.04 | 169.00 | 165.77 | 27,407 |
| 2026-01-18 | 169.05 | 175.00 | 165.64 | 166.04 | 162.86 | 25,692 |
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.