Pyramisa Hotels & Resorts (EGX:PHTV)
Egypt · Delayed Price · Currency is EGP 206.00
-0.37 (-0.18%)
At close: May 13, 2026
Pyramisa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.46% | 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 |
| Mar 12, 2026 | 184.00 | 186.00 | 181.00 | 184.00 | 180.48 | - | 598 |
| Mar 11, 2026 | 183.98 | 187.00 | 176.02 | 184.00 | 180.48 | 0.01% | 15,429 |
| Mar 10, 2026 | 179.98 | 184.00 | 176.51 | 183.98 | 180.46 | 2.22% | 4,659 |
| Mar 9, 2026 | 176.00 | 180.00 | 175.00 | 179.98 | 176.54 | 2.26% | 10,591 |
| Mar 8, 2026 | 179.88 | 183.00 | 175.00 | 176.00 | 172.63 | -2.16% | 2,656 |
| Mar 5, 2026 | 185.00 | 185.50 | 178.50 | 179.88 | 176.44 | -2.77% | 1,963 |
| Mar 4, 2026 | 178.99 | 185.01 | 180.00 | 185.00 | 181.46 | 3.36% | 12,663 |
| Mar 3, 2026 | 179.69 | 180.00 | 176.07 | 178.99 | 175.57 | -0.39% | 2,231 |
| Mar 2, 2026 | 179.69 | 179.79 | 175.50 | 179.69 | 176.25 | - | 1,373 |
| Mar 1, 2026 | 179.69 | 184.98 | 175.00 | 179.69 | 176.25 | - | 1,102 |
| Feb 26, 2026 | 179.69 | 187.00 | 177.31 | 179.69 | 176.25 | - | 638 |
| Feb 25, 2026 | 178.63 | 189.99 | 177.00 | 179.69 | 176.25 | 0.59% | 19,457 |