Skip to main content
logo
Pyramisa Hotels & Resorts (EGX:PHTV)
Egypt flag Egypt · Delayed Price · Currency is EGP
293.84
-5.00 (-1.67%)
At close: Jul 14, 2026

Pyramisa Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2026298.84303.60293.00293.84293.84-1.67%4,162
Jul 13, 2026301.85308.49291.10298.84298.84-1.00%9,700
Jul 12, 2026291.02304.00290.00301.85301.853.72%24,932
Jul 9, 2026276.32297.00273.50291.02291.025.32%87,907
Jul 8, 2026265.79284.98262.50276.32276.323.96%72,596
Jul 7, 2026267.01268.99264.00265.79265.79-0.46%2,318
Jul 6, 2026268.50270.00262.00267.01267.01-0.55%16,663
Jul 5, 2026272.72275.00260.00268.50268.50-1.55%10,402
Jul 1, 2026271.60274.50267.34272.72272.720.41%9,236
Jun 30, 2026270.00277.98267.70271.60271.600.59%9,657
Jun 29, 2026257.48275.00255.00270.00270.004.86%49,440
Jun 28, 2026249.99259.00250.00257.48257.483.00%42,712
Jun 25, 2026251.75253.48246.51249.99249.99-0.70%36,107
Jun 24, 2026242.38256.89243.00251.75251.753.87%131,880
Jun 23, 2026233.09245.00232.00242.38242.383.99%99,384
Jun 22, 2026234.13237.99230.00233.09233.09-0.44%36,116
Jun 21, 2026220.02238.00216.31234.13234.136.41%172,348
Jun 17, 2026221.50221.00216.33220.02220.02-0.67%44,183
Jun 16, 2026219.99224.99219.00221.50221.500.69%103,998
Jun 15, 2026205.08223.49207.00219.99219.997.27%195,653
Jun 14, 2026202.90208.79204.03205.08205.081.07%8,063
Jun 11, 2026204.82205.00201.55202.90202.90-0.94%15,818
Jun 10, 2026208.10209.80204.04204.82204.82-1.58%31,184
Jun 9, 2026205.13211.98206.95208.10208.101.45%23,684
Jun 8, 2026207.15208.50205.00205.13205.13-0.98%17,455
Jun 7, 2026207.12213.90205.05207.15207.150.01%21,824
Jun 4, 2026207.85209.94205.30207.12207.12-0.35%29,572
Jun 3, 2026210.85212.97207.70207.85207.85-1.42%55,485
Jun 2, 2026213.00214.52210.40210.85210.85-1.01%71,248
Jun 1, 2026212.20219.89212.11213.00213.000.38%73,321
May 25, 2026215.00216.85212.00212.20212.20-1.30%40,528
May 24, 2026213.34219.90213.17215.00215.000.78%70,517
May 21, 2026217.20220.00212.00213.34213.34-1.78%64,191
May 20, 2026203.88233.00207.99217.20217.206.53%561,261
May 19, 2026210.35214.90203.25203.88203.88-3.08%48,325
May 18, 2026211.26215.00208.75210.35210.35-0.43%20,992
May 17, 2026208.91216.90210.00211.26211.261.12%80,447
May 14, 2026206.00214.79207.01208.91208.911.41%34,817
May 13, 2026206.37209.90205.99206.00206.00-0.18%25,386
May 12, 2026206.02209.99205.13206.37206.370.17%13,481
May 11, 2026209.08208.99201.50206.02206.020.46%16,925
May 10, 2026210.29213.89207.51209.08205.08-0.58%45,443
May 6, 2026207.29217.00207.30210.29206.271.45%81,882
May 5, 2026208.66211.44206.25207.29203.32-0.66%22,060
May 4, 2026206.17216.99208.12208.66204.671.21%70,494
May 3, 2026209.78212.49205.00206.17202.23-1.72%64,335
Apr 30, 2026201.10228.00206.70209.78205.774.32%426,191
Apr 29, 2026188.50211.50188.00201.10197.256.68%173,587
Apr 28, 2026188.50192.00188.05188.50184.89-1,094
Apr 27, 2026185.39195.00186.06188.50184.891.68%8,606