Pyramisa Hotels & Resorts (EGX:PHTV)
Egypt · Delayed Price · Currency is EGP 325.31
-13.21 (-3.90%)
At close: Oct 22, 2026
Pyramisa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 338.52 | 337.99 | 321.03 | 325.31 | 325.31 | -3.90% | 13,659 |
| Oct 21, 2026 | 330.00 | 340.00 | 325.11 | 338.52 | 338.52 | 2.58% | 2,735 |
| Oct 20, 2026 | 330.00 | 330.01 | 317.30 | 330.00 | 330.00 | - | 747 |
| Oct 19, 2026 | 338.30 | 334.99 | 310.02 | 330.00 | 330.00 | -2.45% | 4,540 |
| Oct 18, 2026 | 338.30 | 343.00 | 327.10 | 338.30 | 338.30 | - | 268 |
| Oct 15, 2026 | 335.00 | 340.00 | 327.00 | 338.30 | 338.30 | 0.99% | 1,403 |
| Oct 14, 2026 | 337.00 | 339.00 | 315.00 | 335.00 | 335.00 | -0.59% | 3,739 |
| Oct 13, 2026 | 337.00 | 337.00 | 329.00 | 337.00 | 337.00 | - | 666 |
| Oct 12, 2026 | 344.49 | 345.67 | 330.10 | 337.00 | 337.00 | -2.17% | 1,768 |
| Oct 11, 2026 | 351.81 | 345.00 | 336.00 | 344.49 | 344.49 | -2.08% | 3,961 |
| Oct 7, 2026 | 343.57 | 355.00 | 336.00 | 351.81 | 351.81 | 2.40% | 1,290 |
| Oct 6, 2026 | 336.55 | 353.50 | 336.00 | 343.57 | 343.57 | 2.09% | 2,176 |
| Oct 5, 2026 | 336.55 | 346.00 | 336.00 | 336.55 | 336.55 | - | 146 |
| Oct 4, 2026 | 335.92 | 360.00 | 321.44 | 336.55 | 336.55 | 0.19% | 2,464 |
| Oct 1, 2026 | 335.92 | 344.44 | 330.51 | 335.92 | 335.92 | - | 471 |
| Sep 30, 2026 | 331.71 | 345.00 | 315.10 | 335.92 | 335.92 | 1.27% | 2,235 |
| Sep 29, 2026 | 340.16 | 354.00 | 331.00 | 331.71 | 331.71 | -2.48% | 2,165 |
| Sep 28, 2026 | 346.00 | 350.00 | 335.01 | 340.16 | 340.16 | -1.69% | 4,605 |
| Sep 27, 2026 | 347.34 | 370.00 | 341.10 | 346.00 | 346.00 | -0.39% | 4,683 |
| Sep 24, 2026 | 336.95 | 361.00 | 332.13 | 347.34 | 347.34 | 3.08% | 4,886 |
| Sep 23, 2026 | 335.17 | 349.99 | 332.41 | 336.95 | 336.95 | 0.53% | 2,134 |
| Sep 22, 2026 | 346.85 | 350.00 | 320.11 | 335.17 | 335.17 | -3.37% | 2,552 |
| Sep 21, 2026 | 358.00 | 355.21 | 345.10 | 346.85 | 346.85 | -3.11% | 1,508 |
| Sep 20, 2026 | 367.22 | 377.00 | 355.05 | 358.00 | 358.00 | -2.51% | 6,709 |
| Sep 17, 2026 | 367.22 | 377.96 | 362.06 | 367.22 | 367.22 | - | 567 |
| Sep 16, 2026 | 368.82 | 378.89 | 360.01 | 367.22 | 367.22 | -0.43% | 8,111 |
| Sep 15, 2026 | 347.00 | 369.88 | 345.00 | 368.82 | 368.82 | 6.29% | 9,770 |
| Sep 14, 2026 | 350.05 | 359.56 | 345.10 | 347.00 | 347.00 | -0.87% | 3,895 |
| Sep 13, 2026 | 354.11 | 354.95 | 345.02 | 350.05 | 350.05 | -1.15% | 5,131 |
| Sep 10, 2026 | 349.46 | 378.50 | 344.10 | 354.11 | 354.11 | 1.33% | 7,976 |
| Sep 9, 2026 | 349.08 | 351.00 | 342.00 | 349.46 | 349.46 | 0.11% | 1,333 |
| Sep 8, 2026 | 349.10 | 352.77 | 347.00 | 349.08 | 349.08 | -0.01% | 2,072 |
| Sep 7, 2026 | 357.71 | 355.00 | 345.00 | 349.10 | 349.10 | -2.41% | 11,311 |
| Sep 6, 2026 | 358.55 | 362.00 | 341.00 | 357.71 | 357.71 | -0.23% | 7,479 |
| Sep 3, 2026 | 351.35 | 362.00 | 351.00 | 358.55 | 358.55 | 2.05% | 870 |
| Sep 2, 2026 | 347.98 | 363.00 | 341.16 | 351.35 | 351.35 | 0.97% | 3,513 |
| Sep 1, 2026 | 339.88 | 350.00 | 326.11 | 347.98 | 347.98 | 2.38% | 4,015 |
| Aug 31, 2026 | 340.16 | 353.89 | 311.27 | 339.88 | 339.88 | -0.08% | 3,718 |
| Aug 30, 2026 | 347.01 | 353.89 | 339.00 | 340.16 | 340.16 | -1.97% | 5,564 |
| Aug 26, 2026 | 345.36 | 354.00 | 340.15 | 347.01 | 347.01 | 0.48% | 1,832 |
| Aug 25, 2026 | 357.48 | 373.50 | 345.00 | 345.36 | 345.36 | -3.39% | 8,215 |
| Aug 24, 2026 | 365.05 | 376.99 | 355.01 | 357.48 | 357.48 | -2.07% | 2,410 |
| Aug 23, 2026 | 375.00 | 381.90 | 360.11 | 365.05 | 365.05 | -2.65% | 5,685 |
| Aug 20, 2026 | 375.00 | 382.00 | 362.00 | 375.00 | 375.00 | - | 1,878 |
| Aug 19, 2026 | 367.95 | 389.00 | 366.00 | 375.00 | 375.00 | 1.92% | 13,795 |
| Aug 18, 2026 | 358.55 | 389.99 | 355.05 | 367.95 | 367.95 | 2.62% | 18,174 |
| Aug 17, 2026 | 374.23 | 379.99 | 355.30 | 358.55 | 358.55 | -4.19% | 9,196 |
| Aug 16, 2026 | 390.00 | 390.20 | 361.00 | 374.23 | 374.23 | -4.04% | 19,059 |
| Aug 13, 2026 | 403.58 | 413.79 | 385.00 | 390.00 | 390.00 | -3.36% | 8,424 |
| Aug 12, 2026 | 412.58 | 420.00 | 392.00 | 403.58 | 403.58 | -2.18% | 2,618 |