Pyramisa Hotels & Resorts (EGX:PHTV)
Egypt · Delayed Price · Currency is EGP 143.01
-3.97 (-2.70%)
At close: Aug 26, 2025
Pyramisa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 143.01 | 150.10 | 141.20 | 144.77 | 144.77 | 1.23% | 18,604 |
| Aug 26, 2025 | 146.98 | 152.00 | 142.00 | 143.01 | 143.01 | -2.70% | 27,342 |
| Aug 25, 2025 | 154.71 | 157.00 | 145.60 | 146.98 | 146.98 | -5.00% | 30,036 |
| Aug 24, 2025 | 148.35 | 158.00 | 147.50 | 154.71 | 154.71 | 4.29% | 86,545 |
| Aug 21, 2025 | 154.71 | 160.00 | 147.00 | 148.35 | 148.35 | -4.11% | 85,009 |
| Aug 20, 2025 | 144.00 | 169.00 | 145.00 | 154.71 | 154.71 | 7.44% | 172,095 |
| Aug 19, 2025 | 145.05 | 153.89 | 136.12 | 144.00 | 144.00 | -0.72% | 80,100 |
| Aug 18, 2025 | 132.17 | 152.00 | 133.25 | 145.05 | 145.05 | 9.75% | 110,815 |
| Aug 17, 2025 | 118.55 | 142.26 | 121.28 | 132.17 | 132.17 | 11.49% | 87,233 |
| Aug 14, 2025 | 110.00 | 125.00 | 110.10 | 118.55 | 118.55 | 7.77% | 28,079 |
| Aug 13, 2025 | 111.26 | 111.99 | 110.00 | 110.00 | 110.00 | -1.13% | 4,707 |
| Aug 12, 2025 | 111.26 | 110.50 | 110.00 | 111.26 | 111.26 | - | 2,020 |
| Aug 11, 2025 | 111.26 | 111.30 | 111.30 | 111.26 | 111.26 | - | 500 |
| Aug 10, 2025 | 111.26 | 112.00 | 109.40 | 111.26 | 111.26 | - | 129 |
| Aug 7, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - | - |
| Aug 6, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - | - |
| Aug 5, 2025 | 111.26 | 111.00 | 111.00 | 111.26 | 111.26 | - | 3 |
| Aug 4, 2025 | 112.90 | 112.90 | 111.00 | 111.26 | 111.26 | -1.45% | 3,092 |
| Jul 31, 2025 | 112.90 | 112.99 | 109.60 | 112.90 | 112.90 | - | 3,821 |
| Jul 30, 2025 | 112.90 | 112.90 | 112.89 | 112.90 | 112.90 | - | 4,731 |
| Jul 29, 2025 | 112.00 | 112.90 | 109.43 | 112.90 | 112.90 | 0.80% | 5,155 |
| Jul 28, 2025 | 111.71 | 112.00 | 110.01 | 112.00 | 112.00 | 0.26% | 2,857 |
| Jul 27, 2025 | 111.71 | 112.00 | 112.00 | 111.71 | 111.71 | - | 12 |
| Jul 23, 2025 | 110.23 | 112.50 | 109.02 | 111.71 | 111.71 | 1.34% | 4,309 |
| Jul 22, 2025 | 110.23 | 111.99 | 109.20 | 110.23 | 110.23 | - | 2,222 |
| Jul 21, 2025 | 110.23 | 110.99 | 110.00 | 110.23 | 110.23 | - | 95 |
| Jul 20, 2025 | 110.23 | 111.00 | 110.23 | 110.23 | 110.23 | - | 550 |
| Jul 17, 2025 | 110.23 | 110.22 | 106.00 | 110.23 | 110.23 | - | 342 |
| Jul 16, 2025 | 110.23 | 110.22 | 109.00 | 110.23 | 110.23 | - | 2,070 |
| Jul 15, 2025 | 110.23 | 111.00 | 108.01 | 110.23 | 110.23 | - | 1,254 |
| Jul 14, 2025 | 110.23 | 109.01 | 107.31 | 110.23 | 110.23 | - | 2,230 |
| Jul 13, 2025 | 110.23 | 107.30 | 107.30 | 110.23 | 110.23 | - | 8 |
| Jul 10, 2025 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - | - |
| Jul 9, 2025 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - | - |
| Jul 7, 2025 | 110.23 | 107.30 | 107.30 | 110.23 | 110.23 | - | 3 |
| Jul 6, 2025 | 110.23 | 107.30 | 107.30 | 110.23 | 110.23 | - | 10 |
| Jul 2, 2025 | 110.23 | 110.23 | 108.99 | 110.23 | 110.23 | - | 68 |
| Jul 1, 2025 | 110.23 | 111.00 | 107.31 | 110.23 | 110.23 | - | 63 |
| Jun 30, 2025 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - | - |
| Jun 29, 2025 | 108.78 | 110.90 | 108.60 | 110.23 | 110.23 | 1.33% | 3,534 |
| Jun 25, 2025 | 108.01 | 109.01 | 108.00 | 108.78 | 108.78 | 0.71% | 4,021 |
| Jun 24, 2025 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - | 310 |
| Jun 23, 2025 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - | - |
| Jun 22, 2025 | 108.01 | 110.00 | 105.08 | 108.01 | 108.01 | - | 12 |
| Jun 19, 2025 | 108.01 | 110.77 | 105.04 | 108.01 | 108.01 | - | 519 |
| Jun 18, 2025 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - | - |
| Jun 17, 2025 | 108.01 | 110.80 | 105.00 | 108.01 | 108.01 | - | 1,083 |
| Jun 16, 2025 | 108.01 | 110.94 | 105.50 | 108.01 | 108.01 | - | 2,436 |
| Jun 15, 2025 | 108.01 | 111.98 | 105.00 | 108.01 | 108.01 | - | 1,982 |
| Jun 12, 2025 | 111.69 | 114.98 | 106.15 | 108.01 | 108.01 | -3.29% | 3,529 |