Pyramisa Hotels historical data

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

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

← NewerPage 3 of 21 · 1,212 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.