Pyramisa Hotels & Resorts (EGX:PHTV)
Egypt · Delayed Price · Currency is EGP 111.26
0.00 (0.00%)
At close: Aug 5, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 107.61 | 115.00 | 105.00 | 111.69 | 111.69 | 3.79% | 6,669 |
| Jun 10, 2025 | 107.61 | 109.00 | 106.00 | 107.61 | 107.61 | - | 474 |
| Jun 4, 2025 | 107.61 | 109.49 | 108.01 | 107.61 | 107.61 | - | 37 |
| Jun 3, 2025 | 107.61 | 109.50 | 107.62 | 107.61 | 107.61 | - | 2,095 |
| Jun 2, 2025 | 107.61 | 107.62 | 107.62 | 107.61 | 107.61 | - | 8 |
| Jun 1, 2025 | 107.61 | 109.50 | 108.50 | 107.61 | 107.61 | - | 1,280 |
| May 29, 2025 | 107.61 | 109.99 | 106.02 | 107.61 | 107.61 | - | 109 |
| May 28, 2025 | 107.61 | 110.00 | 108.00 | 107.61 | 107.61 | - | 775 |
| May 27, 2025 | 107.61 | 110.00 | 107.00 | 107.61 | 107.61 | - | 1,112 |
| May 26, 2025 | 107.61 | 111.99 | 105.09 | 107.61 | 107.61 | - | 255 |
| May 25, 2025 | 107.61 | 106.00 | 106.00 | 107.61 | 107.61 | - | 4 |
| May 22, 2025 | 107.61 | 112.49 | 105.08 | 107.61 | 107.61 | - | 287 |
| May 21, 2025 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - | - |
| May 20, 2025 | 107.61 | 109.99 | 105.05 | 107.61 | 107.61 | - | 400 |
| May 19, 2025 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - | - |
| May 18, 2025 | 111.61 | 110.00 | 105.00 | 107.61 | 107.61 | -3.58% | 7,591 |