Pyramisa Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 175.33 | 179.80 | 173.00 | 173.00 | 169.69 | 42,420 |
| 2025-10-20 | 169.35 | 181.00 | 169.35 | 175.33 | 171.98 | 55,311 |
| 2025-10-19 | 170.02 | 175.00 | 169.06 | 169.35 | 166.11 | 26,878 |
| 2025-10-16 | 171.08 | 173.38 | 168.11 | 170.02 | 166.77 | 19,215 |
| 2025-10-15 | 170.79 | 174.00 | 170.35 | 171.08 | 167.81 | 12,595 |
| 2025-10-14 | 172.00 | 174.50 | 170.09 | 170.79 | 167.52 | 16,667 |
| 2025-10-13 | 172.74 | 178.70 | 172.00 | 172.00 | 168.71 | 17,704 |
| 2025-10-12 | 172.82 | 175.99 | 172.02 | 172.74 | 169.44 | 13,960 |
| 2025-10-08 | 171.91 | 179.78 | 171.25 | 172.82 | 169.51 | 31,839 |
| 2025-10-07 | 174.83 | 176.76 | 171.52 | 171.91 | 168.62 | 14,763 |
| 2025-10-06 | 173.98 | 177.00 | 172.15 | 174.83 | 171.49 | 19,599 |
| 2025-10-05 | 176.14 | 180.91 | 173.82 | 173.98 | 170.65 | 12,942 |
| 2025-10-02 | 175.21 | 183.00 | 172.60 | 176.14 | 172.77 | 36,878 |
| 2025-10-01 | 179.48 | 181.99 | 174.21 | 175.21 | 171.86 | 24,548 |
| 2025-09-30 | 180.28 | 184.89 | 177.14 | 179.48 | 176.05 | 15,843 |
| 2025-09-29 | 180.10 | 189.00 | 178.02 | 180.28 | 176.83 | 42,503 |
| 2025-09-28 | 182.21 | 186.50 | 176.03 | 180.10 | 176.65 | 27,890 |
| 2025-09-25 | 186.66 | 188.74 | 181.50 | 182.21 | 178.72 | 28,242 |
| 2025-09-24 | 185.77 | 188.99 | 184.00 | 186.66 | 183.09 | 18,670 |
| 2025-09-23 | 183.82 | 204.00 | 183.10 | 185.77 | 182.22 | 62,153 |
| 2025-09-22 | 187.82 | 190.99 | 182.01 | 183.82 | 180.30 | 40,144 |
| 2025-09-21 | 192.90 | 197.53 | 187.00 | 187.82 | 184.23 | 64,384 |
| 2025-09-18 | 181.16 | 198.00 | 181.16 | 192.90 | 189.21 | 170,624 |
| 2025-09-17 | 190.85 | 194.89 | 180.10 | 181.16 | 177.69 | 95,480 |
| 2025-09-16 | 200.42 | 213.00 | 186.10 | 190.85 | 187.20 | 238,481 |
| 2025-09-15 | 167.02 | 200.42 | 166.99 | 200.42 | 196.59 | 346,261 |
| 2025-09-14 | 157.33 | 181.91 | 157.33 | 167.02 | 163.82 | 92,597 |
| 2025-09-11 | 153.06 | 159.44 | 150.00 | 157.33 | 154.32 | 120,773 |
| 2025-09-10 | 151.00 | 154.99 | 150.00 | 153.06 | 150.13 | 110,085 |
| 2025-09-09 | 157.05 | 157.50 | 151.00 | 151.00 | 148.11 | 17,774 |
| 2025-09-08 | 145.01 | 157.57 | 145.01 | 157.05 | 154.05 | 19,229 |
| 2025-09-07 | 151.81 | 154.98 | 145.00 | 145.01 | 142.24 | 17,466 |
| 2025-09-03 | 155.63 | 159.49 | 150.00 | 151.81 | 148.91 | 8,403 |
| 2025-09-02 | 154.84 | 158.99 | 150.06 | 155.63 | 152.65 | 8,751 |
| 2025-09-01 | 157.33 | 163.90 | 147.50 | 154.84 | 151.88 | 21,338 |
| 2025-08-31 | 153.61 | 168.90 | 153.61 | 157.33 | 154.32 | 48,217 |
| 2025-08-28 | 144.77 | 159.00 | 144.77 | 152.62 | 149.70 | 83,825 |
| 2025-08-27 | 143.01 | 150.10 | 141.20 | 144.77 | 142.00 | 18,604 |
| 2025-08-26 | 146.98 | 152.00 | 142.00 | 143.01 | 140.27 | 27,342 |
| 2025-08-25 | 154.71 | 157.00 | 145.60 | 146.98 | 144.17 | 30,036 |
| 2025-08-24 | 148.35 | 158.00 | 147.50 | 154.71 | 151.75 | 86,545 |
| 2025-08-21 | 154.71 | 160.00 | 147.00 | 148.35 | 145.51 | 85,009 |
| 2025-08-20 | 144.00 | 169.00 | 144.00 | 154.71 | 151.75 | 172,095 |
| 2025-08-19 | 145.05 | 153.89 | 136.12 | 144.00 | 141.25 | 80,100 |
| 2025-08-18 | 132.17 | 152.00 | 132.17 | 145.05 | 142.28 | 110,815 |
| 2025-08-17 | 118.55 | 142.26 | 118.55 | 132.17 | 129.64 | 87,233 |
| 2025-08-14 | 110.00 | 125.00 | 110.00 | 118.55 | 116.28 | 28,079 |
| 2025-08-13 | 111.26 | 111.99 | 110.00 | 110.00 | 107.90 | 4,707 |
| 2025-08-12 | 111.26 | 111.26 | 110.00 | 111.26 | 109.13 | 2,020 |
| 2025-08-11 | 111.26 | 111.30 | 111.26 | 111.26 | 109.13 | 500 |
| 2025-08-10 | 111.26 | 112.00 | 109.40 | 111.26 | 109.13 | 129 |
| 2025-08-07 | 111.26 | 111.26 | 111.26 | 111.26 | 109.13 | 0 |
| 2025-08-06 | 111.26 | 111.26 | 111.26 | 111.26 | 109.13 | 0 |
| 2025-08-05 | 111.26 | 111.26 | 111.00 | 111.26 | 109.13 | 3 |
| 2025-08-04 | 112.90 | 112.90 | 111.00 | 111.26 | 109.13 | 3,092 |
| 2025-08-03 | 112.90 | 112.90 | 112.90 | 112.90 | 110.74 | 0 |
| 2025-07-31 | 112.90 | 112.99 | 109.60 | 112.90 | 110.74 | 3,821 |
| 2025-07-30 | 112.90 | 112.90 | 112.89 | 112.90 | 110.74 | 4,731 |
| 2025-07-29 | 112.00 | 112.90 | 109.43 | 112.90 | 110.74 | 5,155 |
| 2025-07-28 | 111.71 | 112.00 | 110.01 | 112.00 | 109.86 | 2,857 |
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.