Pyramisa Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 169.89 | 169.90 | 167.50 | 168.85 | 127.40 | 2,839 |
| 2024-10-23 | 169.89 | 169.90 | 165.02 | 169.89 | 128.18 | 235 |
| 2024-10-22 | 168.93 | 169.99 | 166.03 | 169.89 | 128.18 | 4,549 |
| 2024-10-21 | 168.93 | 169.00 | 165.01 | 168.93 | 127.46 | 341 |
| 2024-10-20 | 169.06 | 169.45 | 168.00 | 168.93 | 127.46 | 3,443 |
| 2024-10-17 | 169.96 | 170.00 | 151.00 | 169.06 | 127.56 | 5,455 |
| 2024-10-16 | 169.96 | 169.96 | 169.96 | 169.96 | 128.24 | 0 |
| 2024-10-15 | 169.96 | 169.96 | 169.96 | 169.96 | 128.24 | 0 |
| 2024-10-14 | 169.96 | 169.96 | 165.02 | 169.96 | 128.24 | 9 |
| 2024-10-13 | 169.96 | 169.96 | 169.96 | 169.96 | 128.24 | 0 |
| 2024-10-10 | 170.00 | 170.00 | 166.00 | 169.96 | 128.24 | 1,827 |
| 2024-10-09 | 170.00 | 170.00 | 170.00 | 170.00 | 128.27 | 0 |
| 2024-10-08 | 170.00 | 171.00 | 166.00 | 170.00 | 128.27 | 611 |
| 2024-10-07 | 170.00 | 171.00 | 166.00 | 170.00 | 128.27 | 167 |
| 2024-10-03 | 170.00 | 171.00 | 165.51 | 170.00 | 128.27 | 275 |
| 2024-10-02 | 170.00 | 170.00 | 169.00 | 170.00 | 128.27 | 1,000 |
| 2024-10-01 | 170.58 | 170.58 | 170.00 | 170.00 | 128.27 | 5,000 |
| 2024-09-30 | 170.58 | 170.58 | 169.50 | 170.58 | 128.71 | 463 |
| 2024-09-29 | 170.58 | 171.00 | 161.50 | 170.58 | 128.71 | 140 |
| 2024-09-26 | 169.77 | 171.90 | 160.01 | 170.58 | 128.71 | 3,162 |
| 2024-09-25 | 165.00 | 171.00 | 165.00 | 169.77 | 128.09 | 2,400 |
| 2024-09-24 | 169.00 | 169.00 | 160.00 | 165.00 | 124.49 | 6,697 |
| 2024-09-23 | 169.00 | 169.00 | 160.00 | 169.00 | 127.51 | 199 |
| 2024-09-22 | 166.14 | 169.00 | 166.00 | 169.00 | 127.51 | 3,863 |
| 2024-09-19 | 166.14 | 168.50 | 155.03 | 166.14 | 125.36 | 71 |
| 2024-09-18 | 165.00 | 169.00 | 160.00 | 166.14 | 125.36 | 5,401 |
| 2024-09-17 | 165.00 | 169.00 | 153.50 | 165.00 | 124.49 | 517 |
| 2024-09-16 | 165.00 | 166.00 | 155.00 | 165.00 | 124.49 | 881 |
| 2024-09-12 | 165.07 | 165.07 | 164.99 | 165.00 | 124.49 | 2,102 |
| 2024-09-11 | 165.07 | 165.07 | 156.77 | 165.07 | 124.55 | 53 |
| 2024-09-10 | 165.07 | 168.99 | 156.77 | 165.07 | 124.55 | 154 |
| 2024-09-09 | 165.07 | 165.07 | 165.07 | 165.07 | 124.55 | 0 |
| 2024-09-08 | 165.07 | 170.50 | 156.62 | 165.07 | 124.55 | 1,371 |
| 2024-09-05 | 165.07 | 170.50 | 165.07 | 165.07 | 124.55 | 4 |
| 2024-09-04 | 165.07 | 171.00 | 159.48 | 165.07 | 124.55 | 101 |
| 2024-09-03 | 165.07 | 171.98 | 156.00 | 165.07 | 124.55 | 210 |
| 2024-09-02 | 165.45 | 165.55 | 153.01 | 165.07 | 124.55 | 2,501 |
| 2024-09-01 | 165.45 | 165.45 | 156.81 | 165.45 | 124.83 | 372 |
| 2024-08-29 | 165.45 | 165.45 | 153.11 | 165.45 | 124.83 | 713 |
| 2024-08-28 | 165.45 | 165.45 | 150.01 | 165.45 | 124.83 | 539 |
| 2024-08-27 | 165.45 | 165.45 | 150.00 | 165.45 | 124.83 | 328 |
| 2024-08-26 | 165.45 | 165.45 | 147.00 | 165.45 | 124.83 | 905 |
| 2024-08-25 | 165.45 | 165.45 | 145.01 | 165.45 | 124.83 | 765 |
| 2024-08-22 | 165.45 | 170.00 | 132.36 | 165.45 | 124.83 | 1,695 |
| 2024-08-21 | 154.00 | 172.00 | 148.51 | 165.45 | 124.83 | 1,878 |
| 2024-08-20 | 154.00 | 172.00 | 154.00 | 154.00 | 116.20 | 1,479 |
| 2024-08-19 | 154.00 | 175.00 | 154.00 | 154.00 | 116.20 | 150 |
| 2024-08-18 | 142.99 | 155.00 | 142.99 | 154.00 | 116.20 | 3,810 |
| 2024-08-15 | 142.99 | 159.97 | 142.99 | 142.99 | 107.89 | 1,111 |
| 2024-08-14 | 142.99 | 168.95 | 140.00 | 142.99 | 107.89 | 1,586 |
| 2024-08-13 | 137.88 | 143.00 | 137.00 | 142.99 | 107.89 | 3,731 |
| 2024-08-12 | 137.88 | 142.00 | 131.01 | 137.88 | 104.03 | 341 |
| 2024-08-11 | 137.88 | 143.00 | 126.01 | 137.88 | 104.03 | 289 |
| 2024-08-08 | 137.88 | 137.88 | 137.88 | 137.88 | 104.03 | 0 |
| 2024-08-07 | 137.88 | 142.30 | 125.30 | 137.88 | 104.03 | 22 |
| 2024-08-06 | 137.88 | 137.88 | 125.00 | 137.88 | 104.03 | 75 |
| 2024-08-05 | 137.88 | 143.00 | 127.02 | 137.88 | 104.03 | 5 |
| 2024-08-04 | 137.88 | 137.88 | 137.88 | 137.88 | 104.03 | 0 |
| 2024-08-01 | 137.88 | 140.00 | 114.01 | 137.88 | 104.03 | 507 |
| 2024-07-31 | 137.88 | 137.88 | 137.88 | 137.88 | 104.03 | 0 |
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.