Pyramisa Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	111.71	112.00	111.71	111.71	109.57	12
2025-07-23	110.23	112.50	109.02	111.71	109.57	4,309
2025-07-22	110.23	111.99	109.20	110.23	108.12	2,222
2025-07-21	110.23	110.99	110.00	110.23	108.12	95
2025-07-20	110.23	111.00	110.23	110.23	108.12	550
2025-07-17	110.23	110.23	106.00	110.23	108.12	342
2025-07-16	110.23	110.23	109.00	110.23	108.12	2,070
2025-07-15	110.23	111.00	108.01	110.23	108.12	1,254
2025-07-14	110.23	110.23	107.31	110.23	108.12	2,230
2025-07-13	110.23	110.23	107.30	110.23	108.12	8
2025-07-10	110.23	110.23	110.23	110.23	108.12	0
2025-07-09	110.23	110.23	110.23	110.23	108.12	0
2025-07-07	110.23	110.23	107.30	110.23	108.12	3
2025-07-06	110.23	110.23	107.30	110.23	108.12	10
2025-07-02	110.23	110.23	108.99	110.23	108.12	68
2025-07-01	110.23	111.00	107.31	110.23	108.12	63
2025-06-30	110.23	110.23	110.23	110.23	108.12	0
2025-06-29	108.78	110.90	108.60	110.23	108.12	3,534
2025-06-25	108.01	109.01	108.00	108.78	106.70	4,021
2025-06-24	108.01	108.01	108.01	108.01	105.94	310
2025-06-23	108.01	108.01	108.01	108.01	105.94	0
2025-06-22	108.01	110.00	105.08	108.01	105.94	12
2025-06-19	108.01	110.77	105.04	108.01	105.94	519
2025-06-18	108.01	108.01	108.01	108.01	105.94	0
2025-06-17	108.01	110.80	105.00	108.01	105.94	1,083
2025-06-16	108.01	110.94	105.50	108.01	105.94	2,436
2025-06-15	108.01	111.98	105.00	108.01	105.94	1,982
2025-06-12	111.69	114.98	106.15	108.01	105.94	3,529
2025-06-11	107.61	115.00	105.00	111.69	109.55	6,669
2025-06-10	107.61	109.00	106.00	107.61	105.55	474
2025-06-04	107.61	109.49	107.61	107.61	105.55	37
2025-06-03	107.61	109.50	107.61	107.61	105.55	2,095
2025-06-02	107.61	107.62	107.61	107.61	105.55	8
2025-06-01	107.61	109.50	107.61	107.61	105.55	1,280
2025-05-29	107.61	109.99	106.02	107.61	105.55	109
2025-05-28	107.61	110.00	107.61	107.61	105.55	775
2025-05-27	107.61	110.00	107.00	107.61	105.55	1,112
2025-05-26	107.61	111.99	105.09	107.61	105.55	255
2025-05-25	107.61	107.61	106.00	107.61	105.55	4
2025-05-22	107.61	112.49	105.08	107.61	105.55	287
2025-05-21	107.61	107.61	107.61	107.61	105.55	0
2025-05-20	107.61	109.99	105.05	107.61	105.55	400
2025-05-19	107.61	107.61	107.61	107.61	105.55	0
2025-05-18	111.61	111.61	105.00	107.61	105.55	7,591
2025-05-15	111.61	111.61	111.61	111.61	109.47	0
2025-05-14	111.61	111.61	111.61	111.61	109.47	0
2025-05-13	113.94	113.94	107.00	111.61	109.47	6,443
2025-05-12	113.94	113.94	113.94	113.94	111.76	0
2025-05-11	113.94	115.00	106.50	113.94	111.76	1,826
2025-05-08	113.94	113.94	109.97	113.94	111.76	79
2025-05-07	113.94	113.94	107.20	113.94	111.76	311
2025-05-06	113.94	113.94	110.25	113.94	111.76	1,277
2025-05-05	113.94	114.99	110.15	113.94	111.76	204
2025-05-04	113.94	113.94	110.00	113.94	111.76	708
2025-04-30	113.94	114.00	111.00	113.94	111.76	221
2025-04-29	112.68	114.00	110.26	113.94	111.76	4,675
2025-04-28	112.68	113.98	110.05	112.68	110.52	319
2025-04-27	112.94	118.00	110.01	112.68	110.52	4,053
2025-04-23	110.00	113.00	108.00	112.94	110.78	7,886
2025-04-22	110.00	110.00	107.10	110.00	107.90	10

← NewerPage 6 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.