Pyramisa Hotels & Resorts (EGX:PHTV)
Egypt · Delayed Price · Currency is EGP 345.36
-12.12 (-3.39%)
At close: Aug 25, 2026
Pyramisa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 382.44 | 447.99 | 382.49 | 412.58 | 412.58 | 7.88% | 15,015 |
| Aug 10, 2026 | 347.92 | 397.00 | 348.00 | 382.44 | 382.44 | 9.92% | 14,138 |
| Aug 9, 2026 | 340.68 | 348.77 | 340.11 | 347.92 | 347.92 | 2.13% | 3,326 |
| Aug 6, 2026 | 343.00 | 344.00 | 337.27 | 340.68 | 340.68 | -0.68% | 1,726 |
| Aug 5, 2026 | 330.00 | 343.99 | 321.21 | 343.00 | 343.00 | 3.94% | 9,997 |
| Aug 4, 2026 | 326.00 | 330.00 | 321.05 | 330.00 | 330.00 | 1.23% | 3,290 |
| Aug 3, 2026 | 325.42 | 329.85 | 321.21 | 326.00 | 326.00 | 0.18% | 5,739 |
| Aug 2, 2026 | 321.35 | 326.00 | 315.11 | 325.42 | 325.42 | 1.27% | 10,557 |
| Jul 30, 2026 | 326.95 | 328.99 | 312.00 | 321.35 | 321.35 | -1.71% | 6,473 |
| Jul 29, 2026 | 320.24 | 329.00 | 318.00 | 326.95 | 326.95 | 2.10% | 10,031 |
| Jul 28, 2026 | 316.98 | 327.00 | 315.00 | 320.24 | 320.24 | 1.03% | 12,134 |
| Jul 27, 2026 | 311.36 | 318.00 | 311.11 | 316.98 | 316.98 | 1.80% | 4,805 |
| Jul 26, 2026 | 311.02 | 318.38 | 310.00 | 311.36 | 311.36 | 0.11% | 5,600 |
| Jul 22, 2026 | 315.00 | 318.40 | 310.00 | 311.02 | 311.02 | -1.26% | 7,180 |
| Jul 21, 2026 | 310.47 | 319.00 | 309.09 | 315.00 | 315.00 | 1.46% | 5,867 |
| Jul 20, 2026 | 310.51 | 316.00 | 310.00 | 310.47 | 310.47 | -0.01% | 6,065 |
| Jul 19, 2026 | 299.96 | 317.00 | 296.96 | 310.51 | 310.51 | 3.52% | 12,979 |
| Jul 16, 2026 | 295.17 | 300.01 | 291.51 | 299.96 | 299.96 | 1.62% | 16,251 |
| Jul 15, 2026 | 293.84 | 299.89 | 292.00 | 295.17 | 295.17 | 0.45% | 8,290 |
| Jul 14, 2026 | 298.84 | 303.60 | 293.00 | 293.84 | 293.84 | -1.67% | 4,162 |
| Jul 13, 2026 | 301.85 | 308.49 | 291.10 | 298.84 | 298.84 | -1.00% | 9,700 |
| Jul 12, 2026 | 291.02 | 304.00 | 290.00 | 301.85 | 301.85 | 3.72% | 24,932 |
| Jul 9, 2026 | 276.32 | 297.00 | 273.50 | 291.02 | 291.02 | 5.32% | 87,907 |
| Jul 8, 2026 | 265.79 | 284.98 | 262.50 | 276.32 | 276.32 | 3.96% | 72,596 |
| Jul 7, 2026 | 267.01 | 268.99 | 264.00 | 265.79 | 265.79 | -0.46% | 2,318 |
| Jul 6, 2026 | 268.50 | 270.00 | 262.00 | 267.01 | 267.01 | -0.55% | 16,663 |
| Jul 5, 2026 | 272.72 | 275.00 | 260.00 | 268.50 | 268.50 | -1.55% | 10,402 |
| Jul 1, 2026 | 271.60 | 274.50 | 267.34 | 272.72 | 272.72 | 0.41% | 9,236 |
| Jun 30, 2026 | 270.00 | 277.98 | 267.70 | 271.60 | 271.60 | 0.59% | 9,657 |
| Jun 29, 2026 | 257.48 | 275.00 | 255.00 | 270.00 | 270.00 | 4.86% | 49,440 |
| Jun 28, 2026 | 249.99 | 259.00 | 250.00 | 257.48 | 257.48 | 3.00% | 42,712 |
| Jun 25, 2026 | 251.75 | 253.48 | 246.51 | 249.99 | 249.99 | -0.70% | 36,107 |
| Jun 24, 2026 | 242.38 | 256.89 | 243.00 | 251.75 | 251.75 | 3.87% | 131,880 |
| Jun 23, 2026 | 233.09 | 245.00 | 232.00 | 242.38 | 242.38 | 3.99% | 99,384 |
| Jun 22, 2026 | 234.13 | 237.99 | 230.00 | 233.09 | 233.09 | -0.44% | 36,116 |
| Jun 21, 2026 | 220.02 | 238.00 | 216.31 | 234.13 | 234.13 | 6.41% | 172,348 |
| Jun 17, 2026 | 221.50 | 221.00 | 216.33 | 220.02 | 220.02 | -0.67% | 44,183 |
| Jun 16, 2026 | 219.99 | 224.99 | 219.00 | 221.50 | 221.50 | 0.69% | 103,998 |
| Jun 15, 2026 | 205.08 | 223.49 | 207.00 | 219.99 | 219.99 | 7.27% | 195,653 |
| Jun 14, 2026 | 202.90 | 208.79 | 204.03 | 205.08 | 205.08 | 1.07% | 8,063 |
| Jun 11, 2026 | 204.82 | 205.00 | 201.55 | 202.90 | 202.90 | -0.94% | 15,818 |