Pyramisa Hotels & Resorts (EGX:PHTV)
Egypt · Delayed Price · Currency is EGP 172.09
+0.03 (0.02%)
At close: Dec 2, 2025
Pyramisa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 172.06 | 175.49 | 172.00 | 172.09 | 172.09 | 0.02% | 8,136 |
| Dec 1, 2025 | 173.86 | 178.00 | 172.00 | 172.06 | 172.06 | -1.04% | 23,683 |
| Nov 30, 2025 | 172.32 | 175.98 | 172.25 | 173.86 | 173.86 | 0.89% | 7,578 |
| Nov 27, 2025 | 175.29 | 177.30 | 172.03 | 172.32 | 172.32 | -1.69% | 20,277 |
| Nov 26, 2025 | 176.97 | 180.00 | 175.02 | 175.29 | 175.29 | -0.95% | 25,653 |
| Nov 25, 2025 | 180.20 | 184.49 | 175.20 | 176.97 | 176.97 | -1.79% | 12,212 |
| Nov 24, 2025 | 170.50 | 186.00 | 170.00 | 180.20 | 180.20 | 5.69% | 93,526 |
| Nov 23, 2025 | 176.76 | 179.80 | 165.00 | 170.50 | 170.50 | -3.54% | 24,685 |
| Nov 20, 2025 | 176.85 | 180.00 | 176.00 | 176.76 | 176.76 | -0.05% | 5,422 |
| Nov 19, 2025 | 179.19 | 180.20 | 175.50 | 176.85 | 176.85 | -1.31% | 16,826 |
| Nov 18, 2025 | 182.63 | 184.80 | 179.02 | 179.19 | 179.19 | -1.88% | 12,161 |
| Nov 17, 2025 | 181.99 | 185.89 | 182.00 | 182.63 | 182.63 | 0.35% | 17,135 |
| Nov 16, 2025 | 184.66 | 190.00 | 181.50 | 181.99 | 181.99 | -1.45% | 26,929 |
| Nov 13, 2025 | 180.34 | 191.99 | 180.60 | 184.66 | 184.66 | 2.40% | 35,303 |
| Nov 12, 2025 | 180.45 | 184.65 | 180.30 | 180.34 | 180.34 | -0.06% | 18,653 |
| Nov 11, 2025 | 184.82 | 185.03 | 180.20 | 180.45 | 180.45 | -2.36% | 23,500 |
| Nov 10, 2025 | 181.55 | 185.89 | 182.11 | 184.82 | 184.82 | 1.80% | 8,262 |
| Nov 9, 2025 | 182.79 | 189.00 | 180.95 | 181.55 | 181.55 | -0.68% | 13,108 |
| Nov 6, 2025 | 187.58 | 187.70 | 182.50 | 182.79 | 182.79 | -2.55% | 15,233 |
| Nov 5, 2025 | 190.61 | 193.41 | 185.85 | 187.58 | 187.58 | -1.59% | 17,937 |
| Nov 4, 2025 | 189.00 | 197.80 | 189.01 | 190.61 | 190.61 | 0.85% | 121,058 |
| Nov 3, 2025 | 192.83 | 196.00 | 188.70 | 189.00 | 189.00 | -1.99% | 58,690 |
| Nov 2, 2025 | 187.76 | 193.79 | 182.10 | 192.83 | 192.83 | 2.70% | 42,308 |
| Oct 30, 2025 | 188.92 | 194.00 | 187.00 | 187.76 | 187.76 | -0.61% | 17,941 |
| Oct 29, 2025 | 184.81 | 196.00 | 184.00 | 188.92 | 188.92 | 2.22% | 59,665 |
| Oct 28, 2025 | 190.00 | 193.93 | 183.00 | 184.81 | 184.81 | -2.73% | 15,538 |
| Oct 27, 2025 | 189.50 | 194.00 | 187.09 | 190.00 | 190.00 | 0.26% | 34,735 |
| Oct 26, 2025 | 179.64 | 199.80 | 180.00 | 189.50 | 189.50 | 5.49% | 145,717 |
| Oct 23, 2025 | 181.13 | 187.80 | 178.51 | 179.64 | 179.64 | -0.82% | 19,624 |
| Oct 22, 2025 | 173.00 | 189.96 | 173.20 | 181.13 | 181.13 | 4.70% | 74,863 |
| Oct 21, 2025 | 175.33 | 179.80 | 173.00 | 173.00 | 173.00 | -1.33% | 42,420 |
| Oct 20, 2025 | 169.35 | 181.00 | 170.00 | 175.33 | 175.33 | 3.53% | 55,311 |
| Oct 19, 2025 | 170.02 | 175.00 | 169.06 | 169.35 | 169.35 | -0.39% | 26,878 |
| Oct 16, 2025 | 171.08 | 173.38 | 168.11 | 170.02 | 170.02 | -0.62% | 19,215 |
| Oct 15, 2025 | 170.79 | 174.00 | 170.35 | 171.08 | 171.08 | 0.17% | 12,595 |
| Oct 14, 2025 | 172.00 | 174.50 | 170.09 | 170.79 | 170.79 | -0.70% | 16,667 |
| Oct 13, 2025 | 172.74 | 178.70 | 172.00 | 172.00 | 172.00 | -0.43% | 17,704 |
| Oct 12, 2025 | 172.82 | 175.99 | 172.02 | 172.74 | 172.74 | -0.05% | 13,960 |
| Oct 8, 2025 | 171.91 | 179.78 | 171.25 | 172.82 | 172.82 | 0.53% | 31,839 |
| Oct 7, 2025 | 174.83 | 176.76 | 171.52 | 171.91 | 171.91 | -1.67% | 14,763 |
| Oct 6, 2025 | 173.98 | 177.00 | 172.15 | 174.83 | 174.83 | 0.49% | 19,599 |
| Oct 5, 2025 | 176.14 | 180.91 | 173.82 | 173.98 | 173.98 | -1.23% | 12,942 |
| Oct 2, 2025 | 175.21 | 183.00 | 172.60 | 176.14 | 176.14 | 0.53% | 36,878 |
| Oct 1, 2025 | 179.48 | 181.99 | 174.21 | 175.21 | 175.21 | -2.38% | 24,548 |
| Sep 30, 2025 | 180.28 | 184.89 | 177.14 | 179.48 | 179.48 | -0.44% | 15,843 |
| Sep 29, 2025 | 180.10 | 189.00 | 178.02 | 180.28 | 180.28 | 0.10% | 42,503 |
| Sep 28, 2025 | 182.21 | 186.50 | 176.03 | 180.10 | 180.10 | -1.16% | 27,890 |
| Sep 25, 2025 | 186.66 | 188.74 | 181.50 | 182.21 | 182.21 | -2.38% | 28,242 |
| Sep 24, 2025 | 185.77 | 188.99 | 184.00 | 186.66 | 186.66 | 0.48% | 18,670 |
| Sep 23, 2025 | 183.82 | 204.00 | 183.10 | 185.77 | 185.77 | 1.06% | 62,153 |