Pyramisa Hotels & Resorts (EGX:PHTV)
Egypt · Delayed Price · Currency is EGP 207.12
-0.73 (-0.35%)
At close: Jun 4, 2026
Pyramisa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 207.85 | 209.94 | 205.30 | 207.12 | 207.12 | -0.35% | 29,572 |
| Jun 3, 2026 | 210.85 | 212.97 | 207.70 | 207.85 | 207.85 | -1.42% | 55,485 |
| Jun 2, 2026 | 213.00 | 214.52 | 210.40 | 210.85 | 210.85 | -1.01% | 71,248 |
| Jun 1, 2026 | 212.20 | 219.89 | 212.11 | 213.00 | 213.00 | 0.38% | 73,321 |
| May 25, 2026 | 215.00 | 216.85 | 212.00 | 212.20 | 212.20 | -1.30% | 40,528 |
| May 24, 2026 | 213.34 | 219.90 | 213.17 | 215.00 | 215.00 | 0.78% | 70,517 |
| May 21, 2026 | 217.20 | 220.00 | 212.00 | 213.34 | 213.34 | -1.78% | 64,191 |
| May 20, 2026 | 203.88 | 233.00 | 207.99 | 217.20 | 217.20 | 6.53% | 561,261 |
| May 19, 2026 | 210.35 | 214.90 | 203.25 | 203.88 | 203.88 | -3.08% | 48,325 |
| May 18, 2026 | 211.26 | 215.00 | 208.75 | 210.35 | 210.35 | -0.43% | 20,992 |
| May 17, 2026 | 208.91 | 216.90 | 210.00 | 211.26 | 211.26 | 1.12% | 80,447 |
| May 14, 2026 | 206.00 | 214.79 | 207.01 | 208.91 | 208.91 | 1.41% | 34,817 |
| May 13, 2026 | 206.37 | 209.90 | 205.99 | 206.00 | 206.00 | -0.18% | 25,386 |
| May 12, 2026 | 206.02 | 209.99 | 205.13 | 206.37 | 206.37 | 0.17% | 13,481 |
| May 11, 2026 | 209.08 | 208.99 | 201.50 | 206.02 | 206.02 | 0.46% | 16,925 |
| May 10, 2026 | 210.29 | 213.89 | 207.51 | 209.08 | 205.08 | -0.58% | 45,443 |
| May 6, 2026 | 207.29 | 217.00 | 207.30 | 210.29 | 206.27 | 1.45% | 81,882 |
| May 5, 2026 | 208.66 | 211.44 | 206.25 | 207.29 | 203.32 | -0.66% | 22,060 |
| May 4, 2026 | 206.17 | 216.99 | 208.12 | 208.66 | 204.67 | 1.21% | 70,494 |
| May 3, 2026 | 209.78 | 212.49 | 205.00 | 206.17 | 202.23 | -1.72% | 64,335 |
| Apr 30, 2026 | 201.10 | 228.00 | 206.70 | 209.78 | 205.77 | 4.32% | 426,191 |
| Apr 29, 2026 | 188.50 | 211.50 | 188.00 | 201.10 | 197.25 | 6.68% | 173,587 |
| Apr 28, 2026 | 188.50 | 192.00 | 188.05 | 188.50 | 184.89 | - | 1,094 |
| Apr 27, 2026 | 185.39 | 195.00 | 186.06 | 188.50 | 184.89 | 1.68% | 8,606 |
| Apr 26, 2026 | 188.83 | 192.50 | 185.00 | 185.39 | 181.84 | -1.82% | 13,845 |
| Apr 23, 2026 | 190.29 | 193.30 | 188.50 | 188.83 | 185.22 | -0.77% | 9,643 |
| Apr 22, 2026 | 190.38 | 194.00 | 187.30 | 190.29 | 186.65 | -0.05% | 6,231 |
| Apr 21, 2026 | 190.81 | 191.00 | 188.00 | 190.38 | 186.74 | -0.23% | 10,446 |
| Apr 20, 2026 | 190.95 | 193.48 | 187.25 | 190.81 | 187.16 | -0.07% | 16,039 |
| Apr 19, 2026 | 182.20 | 201.00 | 181.32 | 190.95 | 187.30 | 4.80% | 123,628 |
| Apr 16, 2026 | 181.00 | 186.86 | 181.13 | 182.20 | 178.71 | 0.66% | 3,496 |
| Apr 15, 2026 | 182.48 | 187.86 | 180.51 | 181.00 | 177.54 | -0.81% | 11,718 |
| Apr 14, 2026 | 185.28 | 185.28 | 182.00 | 182.48 | 178.99 | -1.51% | 13,083 |
| Apr 9, 2026 | 184.31 | 188.00 | 182.20 | 185.28 | 181.74 | 0.53% | 2,402 |
| Apr 8, 2026 | 184.31 | 188.44 | 187.00 | 184.31 | 180.78 | - | 3 |
| Apr 7, 2026 | 187.79 | 187.90 | 183.52 | 184.31 | 180.78 | -1.85% | 2,809 |
| Apr 6, 2026 | 187.79 | 188.00 | 186.00 | 187.79 | 184.20 | - | 1,091 |
| Apr 5, 2026 | 184.00 | 188.00 | 184.00 | 187.79 | 184.20 | 2.06% | 6,765 |
| Apr 2, 2026 | 184.00 | 185.00 | 181.00 | 184.00 | 180.48 | - | 26,736 |
| Apr 1, 2026 | 180.16 | 185.00 | 183.90 | 184.00 | 180.48 | 2.13% | 9,978 |
| Mar 31, 2026 | 184.00 | 184.00 | 180.00 | 180.16 | 176.71 | -2.09% | 2,650 |
| Mar 30, 2026 | 184.00 | 188.00 | 180.23 | 184.00 | 180.48 | - | 1,374 |
| Mar 29, 2026 | 184.00 | 188.88 | 182.00 | 184.00 | 180.48 | - | 437 |
| Mar 26, 2026 | 185.11 | 185.00 | 182.10 | 184.00 | 180.48 | -0.60% | 20,798 |
| Mar 25, 2026 | 185.06 | 189.00 | 184.00 | 185.11 | 181.57 | 0.03% | 3,884 |
| Mar 24, 2026 | 185.06 | 184.99 | 180.12 | 185.06 | 181.52 | - | 792 |
| Mar 18, 2026 | 182.01 | 185.99 | 180.50 | 185.06 | 181.52 | 1.68% | 3,403 |
| Mar 17, 2026 | 184.00 | 184.00 | 180.10 | 182.01 | 178.53 | -1.08% | 4,248 |
| Mar 16, 2026 | 184.00 | 181.50 | 180.50 | 184.00 | 180.48 | - | 943 |
| Mar 15, 2026 | 184.00 | 185.97 | 181.60 | 184.00 | 180.48 | - | 274 |