Pyramisa Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 110.00 | 110.00 | 107.10 | 110.00 | 107.90 | 10 |
| 2025-04-17 | 110.00 | 110.00 | 108.50 | 110.00 | 107.90 | 2,226 |
| 2025-04-16 | 110.00 | 110.00 | 110.00 | 110.00 | 107.90 | 967 |
| 2025-04-15 | 113.00 | 114.87 | 107.00 | 110.00 | 107.90 | 2,918 |
| 2025-04-14 | 113.00 | 113.00 | 107.00 | 113.00 | 110.84 | 1,325 |
| 2025-04-13 | 113.00 | 113.00 | 105.50 | 113.00 | 110.84 | 1,145 |
| 2025-04-10 | 113.00 | 115.00 | 106.01 | 113.00 | 110.84 | 127 |
| 2025-04-09 | 113.00 | 115.00 | 105.70 | 113.00 | 110.84 | 858 |
| 2025-04-08 | 113.00 | 117.99 | 105.01 | 113.00 | 110.84 | 178 |
| 2025-04-07 | 113.00 | 115.98 | 101.14 | 113.00 | 110.84 | 331 |
| 2025-04-06 | 113.00 | 115.00 | 100.48 | 113.00 | 110.84 | 46 |
| 2025-04-03 | 113.00 | 115.29 | 100.01 | 113.00 | 110.84 | 170 |
| 2025-03-27 | 114.99 | 115.00 | 113.00 | 113.00 | 110.84 | 5,251 |
| 2025-03-26 | 114.00 | 115.00 | 113.90 | 114.99 | 112.79 | 9,755 |
| 2025-03-25 | 114.00 | 114.00 | 114.00 | 114.00 | 111.82 | 3,000 |
| 2025-03-24 | 114.00 | 115.30 | 114.00 | 114.00 | 111.82 | 1 |
| 2025-03-23 | 114.00 | 115.50 | 114.00 | 114.00 | 111.82 | 219 |
| 2025-03-20 | 114.00 | 114.00 | 114.00 | 114.00 | 111.82 | 0 |
| 2025-03-19 | 114.00 | 115.00 | 108.40 | 114.00 | 111.82 | 17 |
| 2025-03-18 | 114.00 | 116.00 | 108.40 | 114.00 | 111.82 | 36 |
| 2025-03-17 | 114.00 | 114.00 | 114.00 | 114.00 | 111.82 | 0 |
| 2025-03-16 | 114.00 | 115.00 | 114.00 | 114.00 | 111.82 | 1 |
| 2025-03-13 | 114.00 | 115.00 | 108.00 | 114.00 | 111.82 | 289 |
| 2025-03-12 | 114.00 | 114.00 | 113.00 | 114.00 | 111.82 | 732 |
| 2025-03-11 | 114.00 | 117.99 | 114.00 | 114.00 | 111.82 | 1 |
| 2025-03-10 | 113.76 | 117.99 | 113.76 | 114.00 | 111.82 | 7,392 |
| 2025-03-09 | 113.76 | 117.99 | 111.00 | 113.76 | 111.58 | 51 |
| 2025-03-06 | 115.00 | 116.00 | 113.00 | 113.76 | 111.58 | 8,114 |
| 2025-03-05 | 115.00 | 119.00 | 109.00 | 115.00 | 112.80 | 113 |
| 2025-03-04 | 115.00 | 116.50 | 108.00 | 115.00 | 112.80 | 149 |
| 2025-03-03 | 115.00 | 117.00 | 115.00 | 115.00 | 112.80 | 151 |
| 2025-03-02 | 112.00 | 116.50 | 101.00 | 115.00 | 112.80 | 4,663 |
| 2025-02-27 | 112.00 | 112.00 | 112.00 | 112.00 | 109.86 | 0 |
| 2025-02-26 | 112.00 | 112.00 | 112.00 | 112.00 | 109.86 | 0 |
| 2025-02-25 | 112.00 | 113.96 | 112.00 | 112.00 | 109.86 | 100 |
| 2025-02-24 | 112.00 | 112.99 | 105.00 | 112.00 | 109.86 | 53 |
| 2025-02-23 | 112.00 | 112.00 | 112.00 | 112.00 | 109.86 | 0 |
| 2025-02-20 | 112.00 | 113.98 | 103.22 | 112.00 | 109.86 | 444 |
| 2025-02-19 | 112.00 | 112.00 | 110.00 | 112.00 | 109.86 | 255 |
| 2025-02-18 | 112.00 | 114.99 | 107.99 | 112.00 | 109.86 | 115 |
| 2025-02-17 | 112.00 | 112.00 | 112.00 | 112.00 | 109.86 | 0 |
| 2025-02-16 | 112.00 | 117.00 | 96.010 | 112.00 | 109.86 | 342 |
| 2025-02-13 | 112.00 | 112.00 | 112.00 | 112.00 | 109.86 | 0 |
| 2025-02-12 | 112.00 | 112.00 | 112.00 | 112.00 | 109.86 | 0 |
| 2025-02-11 | 112.00 | 112.00 | 112.00 | 112.00 | 109.86 | 0 |
| 2025-02-10 | 114.00 | 118.50 | 112.00 | 112.00 | 109.86 | 3,015 |
| 2025-02-09 | 119.13 | 119.13 | 114.00 | 114.00 | 111.82 | 4,249 |
| 2025-02-06 | 119.13 | 119.13 | 119.13 | 119.13 | 116.85 | 0 |
| 2025-02-05 | 119.13 | 119.13 | 95.310 | 119.13 | 116.85 | 243 |
| 2025-02-04 | 119.13 | 119.13 | 117.00 | 119.13 | 116.85 | 6 |
| 2025-02-03 | 119.13 | 119.13 | 112.00 | 119.13 | 116.85 | 2,353 |
| 2025-02-02 | 119.13 | 119.13 | 114.95 | 119.13 | 116.85 | 10 |
| 2025-01-30 | 119.13 | 119.13 | 119.13 | 119.13 | 116.85 | 0 |
| 2025-01-29 | 119.13 | 119.13 | 112.00 | 119.13 | 116.85 | 142 |
| 2025-01-28 | 119.13 | 119.13 | 117.50 | 119.13 | 116.85 | 8 |
| 2025-01-27 | 119.13 | 119.13 | 117.85 | 119.13 | 116.85 | 5 |
| 2025-01-26 | 119.13 | 119.13 | 112.00 | 119.13 | 116.85 | 419 |
| 2025-01-23 | 119.13 | 119.13 | 114.50 | 119.13 | 116.85 | 244 |
| 2025-01-22 | 119.13 | 119.13 | 114.00 | 119.13 | 116.85 | 1,035 |
| 2025-01-21 | 119.13 | 120.99 | 112.00 | 119.13 | 116.85 | 282 |
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.