Pyramisa Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 170.77 | 172.15 | 168.55 | 169.05 | 165.82 | 9,052 |
| 2026-01-14 | 172.94 | 175.80 | 170.00 | 170.77 | 167.50 | 12,738 |
| 2026-01-13 | 177.23 | 178.80 | 170.00 | 172.94 | 169.63 | 12,260 |
| 2026-01-12 | 179.96 | 181.74 | 176.10 | 177.23 | 173.84 | 7,412 |
| 2026-01-11 | 180.45 | 183.00 | 179.03 | 179.96 | 176.52 | 11,433 |
| 2026-01-08 | 178.39 | 182.89 | 177.55 | 180.45 | 177.00 | 123,688 |
| 2026-01-06 | 172.13 | 179.50 | 171.05 | 178.39 | 174.98 | 9,718 |
| 2026-01-05 | 174.09 | 175.99 | 170.30 | 172.13 | 168.84 | 4,601 |
| 2026-01-04 | 174.06 | 178.00 | 173.00 | 174.09 | 170.76 | 2,854 |
| 2025-12-31 | 174.06 | 179.00 | 174.06 | 174.06 | 170.73 | 1,489 |
| 2025-12-30 | 174.06 | 177.00 | 174.06 | 174.06 | 170.73 | 841 |
| 2025-12-29 | 179.46 | 180.00 | 171.50 | 174.06 | 170.73 | 5,351 |
| 2025-12-28 | 178.49 | 181.97 | 177.51 | 179.46 | 176.03 | 3,938 |
| 2025-12-25 | 176.93 | 181.50 | 176.93 | 178.49 | 175.08 | 15,750 |
| 2025-12-24 | 173.43 | 178.00 | 173.32 | 176.93 | 173.55 | 9,274 |
| 2025-12-23 | 173.00 | 176.00 | 173.00 | 173.43 | 170.11 | 2,761 |
| 2025-12-22 | 174.30 | 176.00 | 171.72 | 173.00 | 169.69 | 6,428 |
| 2025-12-21 | 176.46 | 179.79 | 173.73 | 174.30 | 170.97 | 18,421 |
| 2025-12-18 | 177.60 | 182.00 | 176.00 | 176.46 | 173.08 | 13,497 |
| 2025-12-17 | 177.36 | 179.90 | 176.00 | 177.60 | 174.20 | 12,141 |
| 2025-12-16 | 180.11 | 182.40 | 175.75 | 177.36 | 173.97 | 13,755 |
| 2025-12-15 | 178.58 | 186.78 | 176.64 | 180.11 | 176.66 | 54,949 |
| 2025-12-14 | 174.45 | 181.90 | 172.50 | 178.58 | 175.16 | 28,730 |
| 2025-12-11 | 173.84 | 176.50 | 173.84 | 174.45 | 171.11 | 2,354 |
| 2025-12-10 | 174.81 | 176.50 | 173.00 | 173.84 | 170.51 | 5,327 |
| 2025-12-09 | 172.67 | 178.00 | 172.28 | 174.81 | 171.47 | 15,094 |
| 2025-12-08 | 171.71 | 174.00 | 171.30 | 172.67 | 169.37 | 2,363 |
| 2025-12-07 | 170.18 | 176.00 | 170.18 | 171.71 | 168.42 | 13,045 |
| 2025-12-04 | 171.27 | 176.50 | 170.00 | 170.18 | 166.92 | 18,531 |
| 2025-12-03 | 172.09 | 173.90 | 170.19 | 171.27 | 167.99 | 4,644 |
| 2025-12-02 | 172.06 | 175.49 | 172.00 | 172.09 | 168.80 | 8,136 |
| 2025-12-01 | 173.86 | 178.00 | 172.00 | 172.06 | 168.77 | 23,683 |
| 2025-11-30 | 172.32 | 175.98 | 172.25 | 173.86 | 170.53 | 7,578 |
| 2025-11-27 | 175.29 | 177.30 | 172.03 | 172.32 | 169.02 | 20,277 |
| 2025-11-26 | 176.97 | 180.00 | 175.02 | 175.29 | 171.94 | 25,653 |
| 2025-11-25 | 181.58 | 184.49 | 175.20 | 176.97 | 173.58 | 12,212 |
| 2025-11-24 | 170.50 | 186.00 | 170.00 | 181.58 | 178.11 | 91,016 |
| 2025-11-23 | 176.76 | 179.80 | 165.00 | 170.50 | 167.24 | 24,685 |
| 2025-11-20 | 176.85 | 180.00 | 176.00 | 176.76 | 173.38 | 5,422 |
| 2025-11-19 | 179.19 | 180.20 | 175.50 | 176.85 | 173.47 | 16,826 |
| 2025-11-18 | 182.63 | 184.80 | 179.02 | 179.19 | 175.76 | 12,161 |
| 2025-11-17 | 181.99 | 185.89 | 181.99 | 182.63 | 179.14 | 17,135 |
| 2025-11-16 | 184.66 | 190.00 | 181.50 | 181.99 | 178.51 | 26,929 |
| 2025-11-13 | 180.34 | 191.99 | 180.34 | 184.66 | 181.13 | 35,303 |
| 2025-11-12 | 180.45 | 184.65 | 180.30 | 180.34 | 176.89 | 18,653 |
| 2025-11-11 | 184.82 | 185.03 | 180.20 | 180.45 | 177.00 | 23,500 |
| 2025-11-10 | 181.55 | 185.89 | 181.55 | 184.82 | 181.28 | 8,262 |
| 2025-11-09 | 182.79 | 189.00 | 180.95 | 181.55 | 178.08 | 13,108 |
| 2025-11-06 | 187.58 | 187.70 | 182.50 | 182.79 | 179.29 | 15,233 |
| 2025-11-05 | 190.61 | 193.41 | 185.85 | 187.58 | 183.99 | 17,937 |
| 2025-11-04 | 189.00 | 197.80 | 189.00 | 190.61 | 186.96 | 121,058 |
| 2025-11-03 | 192.83 | 196.00 | 188.70 | 189.00 | 185.38 | 58,690 |
| 2025-11-02 | 187.76 | 193.79 | 182.10 | 192.83 | 189.14 | 42,308 |
| 2025-10-30 | 188.92 | 194.00 | 187.00 | 187.76 | 184.17 | 17,941 |
| 2025-10-29 | 184.81 | 196.00 | 184.00 | 188.92 | 185.31 | 59,665 |
| 2025-10-28 | 190.00 | 193.93 | 183.00 | 184.81 | 181.27 | 15,538 |
| 2025-10-27 | 189.50 | 194.00 | 187.09 | 190.00 | 186.37 | 34,735 |
| 2025-10-26 | 179.64 | 199.80 | 179.64 | 189.50 | 185.87 | 145,717 |
| 2025-10-23 | 181.13 | 187.80 | 178.51 | 179.64 | 176.20 | 19,624 |
| 2025-10-22 | 173.00 | 189.96 | 173.00 | 181.13 | 177.66 | 74,863 |
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.