Pyramisa Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 119.13 | 119.13 | 112.00 | 119.13 | 116.85 | 2 |
| 2025-01-19 | 119.13 | 119.13 | 112.00 | 119.13 | 116.85 | 13 |
| 2025-01-16 | 119.13 | 119.13 | 119.13 | 119.13 | 116.85 | 0 |
| 2025-01-15 | 119.13 | 119.95 | 111.04 | 119.13 | 116.85 | 12 |
| 2025-01-14 | 119.13 | 120.00 | 114.50 | 119.13 | 116.85 | 127 |
| 2025-01-13 | 119.13 | 119.13 | 117.02 | 119.13 | 116.85 | 30 |
| 2025-01-12 | 119.13 | 120.45 | 116.02 | 119.13 | 116.85 | 3 |
| 2025-01-09 | 119.13 | 120.94 | 115.08 | 119.13 | 116.85 | 317 |
| 2025-01-08 | 119.13 | 120.99 | 113.75 | 119.13 | 116.85 | 109 |
| 2025-01-06 | 129.47 | 129.47 | 113.50 | 119.13 | 116.85 | 3,595 |
| 2025-01-05 | 129.47 | 129.47 | 111.10 | 129.47 | 126.99 | 82 |
| 2025-01-02 | 129.47 | 129.47 | 112.00 | 129.47 | 126.99 | 60 |
| 2024-12-31 | 129.47 | 129.47 | 111.15 | 129.47 | 126.99 | 144 |
| 2024-12-30 | 129.47 | 129.47 | 111.00 | 129.47 | 126.99 | 442 |
| 2024-12-29 | 129.47 | 129.47 | 114.00 | 129.47 | 126.99 | 19 |
| 2024-12-26 | 129.47 | 129.47 | 114.01 | 129.47 | 126.99 | 32 |
| 2024-12-25 | 129.47 | 129.47 | 114.01 | 129.47 | 126.99 | 0 |
| 2024-12-24 | 129.47 | 129.47 | 115.00 | 129.47 | 126.99 | 262 |
| 2024-12-23 | 129.47 | 129.47 | 113.26 | 129.47 | 126.99 | 36 |
| 2024-12-22 | 129.47 | 129.47 | 115.00 | 129.47 | 126.99 | 433 |
| 2024-12-19 | 129.47 | 129.47 | 117.00 | 129.47 | 126.99 | 22 |
| 2024-12-18 | 129.47 | 129.47 | 115.00 | 129.47 | 126.99 | 43 |
| 2024-12-17 | 129.47 | 129.47 | 112.00 | 129.47 | 126.99 | 303 |
| 2024-12-16 | 129.47 | 129.47 | 104.21 | 129.47 | 126.99 | 1,471 |
| 2024-12-15 | 129.47 | 129.47 | 122.34 | 129.47 | 126.99 | 656 |
| 2024-12-12 | 129.47 | 129.47 | 122.01 | 129.47 | 126.99 | 92 |
| 2024-12-11 | 129.47 | 129.47 | 122.01 | 129.47 | 126.99 | 2,004 |
| 2024-12-10 | 129.47 | 129.47 | 122.01 | 129.47 | 126.99 | 324 |
| 2024-12-09 | 129.47 | 129.47 | 122.44 | 129.47 | 126.99 | 1,169 |
| 2024-12-08 | 129.47 | 129.47 | 122.22 | 129.47 | 126.99 | 2,335 |
| 2024-12-05 | 129.47 | 129.47 | 121.74 | 129.47 | 126.99 | 219 |
| 2024-12-04 | 129.47 | 129.47 | 129.47 | 129.47 | 126.99 | 0 |
| 2024-12-03 | 129.47 | 129.47 | 121.21 | 129.47 | 126.99 | 44 |
| 2024-12-02 | 129.47 | 129.47 | 129.45 | 129.47 | 126.99 | 3 |
| 2024-12-01 | 129.47 | 129.47 | 120.20 | 129.47 | 126.99 | 12 |
| 2024-11-28 | 129.47 | 129.47 | 126.00 | 129.47 | 126.99 | 41 |
| 2024-11-27 | 129.47 | 129.47 | 126.03 | 129.47 | 126.99 | 104 |
| 2024-11-26 | 129.47 | 129.47 | 129.47 | 129.47 | 126.99 | 0 |
| 2024-11-25 | 129.47 | 129.99 | 126.00 | 129.47 | 126.99 | 1,134 |
| 2024-11-24 | 129.47 | 133.47 | 129.47 | 129.47 | 126.99 | 15 |
| 2024-11-21 | 134.43 | 134.43 | 127.00 | 129.47 | 126.99 | 4,180 |
| 2024-11-20 | 134.43 | 134.43 | 125.50 | 134.43 | 131.86 | 1,503 |
| 2024-11-19 | 134.43 | 134.43 | 125.25 | 134.43 | 131.86 | 55 |
| 2024-11-18 | 134.43 | 134.43 | 133.40 | 134.43 | 131.86 | 188 |
| 2024-11-17 | 134.43 | 134.43 | 133.49 | 134.43 | 131.86 | 17 |
| 2024-11-14 | 134.43 | 134.43 | 134.43 | 134.43 | 131.86 | 0 |
| 2024-11-13 | 134.43 | 134.43 | 122.00 | 134.43 | 131.86 | 38 |
| 2024-11-12 | 134.43 | 134.43 | 134.43 | 134.43 | 131.86 | 0 |
| 2024-11-11 | 134.43 | 134.43 | 134.43 | 134.43 | 131.86 | 0 |
| 2024-11-10 | 134.43 | 134.70 | 122.00 | 134.43 | 131.86 | 20 |
| 2024-11-07 | 134.43 | 134.43 | 128.50 | 134.43 | 131.86 | 120 |
| 2024-11-06 | 134.43 | 134.43 | 134.33 | 134.43 | 131.86 | 10 |
| 2024-11-05 | 134.43 | 134.77 | 131.00 | 134.43 | 131.86 | 497 |
| 2024-11-04 | 134.43 | 136.90 | 132.13 | 134.43 | 131.86 | 183 |
| 2024-11-03 | 134.43 | 137.99 | 131.01 | 134.43 | 131.86 | 132 |
| 2024-10-31 | 142.49 | 142.49 | 125.51 | 134.43 | 131.86 | 2,732 |
| 2024-10-30 | 168.55 | 168.60 | 168.55 | 168.55 | 127.17 | 3,337 |
| 2024-10-29 | 168.55 | 169.49 | 153.51 | 168.55 | 127.17 | 155 |
| 2024-10-28 | 168.55 | 168.55 | 168.55 | 168.55 | 127.17 | 25 |
| 2024-10-27 | 168.85 | 169.90 | 152.00 | 168.55 | 127.17 | 3,467 |
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.