Pyramisa Hotels & Resorts (EGX:PHTV)
Egypt · Delayed Price · Currency is EGP 181.13
+8.13 (4.70%)
At close: Oct 22, 2025
Pyramisa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 187.82 | 190.99 | 182.01 | 183.82 | 183.82 | -2.13% | 40,144 |
| Sep 21, 2025 | 192.90 | 197.53 | 187.00 | 187.82 | 187.82 | -2.63% | 64,384 |
| Sep 18, 2025 | 181.16 | 198.00 | 183.11 | 192.90 | 192.90 | 6.48% | 170,624 |
| Sep 17, 2025 | 190.85 | 194.89 | 180.10 | 181.16 | 181.16 | -5.08% | 95,480 |
| Sep 16, 2025 | 200.42 | 213.00 | 186.10 | 190.85 | 190.85 | -4.77% | 238,481 |
| Sep 15, 2025 | 167.02 | 200.42 | 166.99 | 200.42 | 200.42 | 20.00% | 346,261 |
| Sep 14, 2025 | 157.33 | 181.91 | 158.50 | 167.02 | 167.02 | 6.16% | 92,597 |
| Sep 11, 2025 | 153.06 | 159.44 | 150.00 | 157.33 | 157.33 | 2.79% | 120,773 |
| Sep 10, 2025 | 151.00 | 154.99 | 150.00 | 153.06 | 153.06 | 1.36% | 110,085 |
| Sep 9, 2025 | 157.05 | 157.50 | 151.00 | 151.00 | 151.00 | -3.85% | 17,774 |
| Sep 8, 2025 | 145.01 | 157.57 | 147.00 | 157.05 | 157.05 | 8.30% | 19,229 |
| Sep 7, 2025 | 151.81 | 154.98 | 145.00 | 145.01 | 145.01 | -4.48% | 17,466 |
| Sep 3, 2025 | 155.63 | 159.49 | 150.00 | 151.81 | 151.81 | -2.45% | 8,403 |
| Sep 2, 2025 | 154.84 | 158.99 | 150.06 | 155.63 | 155.63 | 0.51% | 8,751 |
| Sep 1, 2025 | 157.33 | 163.90 | 147.50 | 154.84 | 154.84 | -1.58% | 21,338 |
| Aug 31, 2025 | 152.62 | 168.90 | 153.61 | 157.33 | 157.33 | 3.09% | 48,217 |
| Aug 28, 2025 | 144.77 | 159.00 | 145.00 | 152.62 | 152.62 | 5.42% | 83,825 |
| 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 |