Pyramisa Hotels & Resorts (EGX:PHTV)
Egypt
· Delayed Price · Currency is EGP 179.88
-5.12 (-2.77%)
At close: Mar 5, 2026
Pyramisa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 185.00 | 185.50 | 178.50 | 179.88 | 179.88 | -2.77% | 1,963 |
| Mar 4, 2026 | 178.99 | 185.01 | 180.00 | 185.00 | 185.00 | 3.36% | 12,663 |
| Mar 3, 2026 | 179.69 | 180.00 | 176.07 | 178.99 | 178.99 | -0.39% | 2,231 |
| Mar 2, 2026 | 179.69 | 179.79 | 175.50 | 179.69 | 179.69 | - | 1,373 |
| Mar 1, 2026 | 179.69 | 184.98 | 175.00 | 179.69 | 179.69 | - | 1,102 |
| Feb 26, 2026 | 179.69 | 187.00 | 177.31 | 179.69 | 179.69 | - | 638 |
| Feb 25, 2026 | 178.63 | 189.99 | 177.00 | 179.69 | 179.69 | 0.59% | 19,457 |
| Feb 24, 2026 | 178.63 | 178.00 | 176.01 | 178.63 | 178.63 | - | 189 |
| Feb 23, 2026 | 178.67 | 181.90 | 178.00 | 178.63 | 178.63 | -0.02% | 2,854 |
| Feb 22, 2026 | 179.06 | 183.93 | 176.20 | 178.67 | 178.67 | -0.22% | 2,223 |
| Feb 19, 2026 | 184.00 | 183.98 | 179.00 | 179.06 | 179.06 | -2.68% | 3,838 |
| Feb 18, 2026 | 182.82 | 184.30 | 177.10 | 184.00 | 184.00 | 0.65% | 8,478 |
| Feb 17, 2026 | 182.32 | 183.90 | 176.25 | 182.82 | 182.82 | 0.27% | 4,264 |
| Feb 16, 2026 | 175.00 | 182.99 | 174.23 | 182.32 | 182.32 | 4.18% | 20,106 |
| Feb 15, 2026 | 175.49 | 179.50 | 172.15 | 175.00 | 175.00 | -0.28% | 5,134 |
| Feb 12, 2026 | 176.75 | 176.01 | 175.05 | 175.49 | 175.49 | -0.71% | 3,011 |
| Feb 11, 2026 | 177.39 | 179.88 | 175.10 | 176.75 | 176.75 | -0.36% | 9,066 |
| Feb 10, 2026 | 173.00 | 184.50 | 173.00 | 177.39 | 177.39 | 2.54% | 36,599 |
| Feb 9, 2026 | 172.71 | 174.50 | 170.59 | 173.00 | 173.00 | 0.17% | 10,375 |
| Feb 8, 2026 | 173.78 | 176.00 | 170.55 | 172.71 | 172.71 | -0.62% | 21,333 |
| Feb 5, 2026 | 175.00 | 178.99 | 173.00 | 173.78 | 173.78 | -0.70% | 11,563 |
| Feb 4, 2026 | 176.01 | 178.00 | 175.00 | 175.00 | 175.00 | -0.57% | 8,692 |
| Feb 3, 2026 | 169.99 | 180.00 | 169.10 | 176.01 | 176.01 | 3.54% | 25,429 |
| Feb 2, 2026 | 169.01 | 172.99 | 169.01 | 169.99 | 169.99 | 0.58% | 5,425 |
| Feb 1, 2026 | 169.35 | 170.00 | 167.00 | 169.01 | 169.01 | -0.20% | 4,688 |
| Jan 28, 2026 | 173.88 | 176.00 | 169.26 | 169.35 | 169.35 | -2.61% | 18,977 |
| Jan 27, 2026 | 173.00 | 176.00 | 173.10 | 173.88 | 173.88 | 0.51% | 13,438 |
| Jan 26, 2026 | 174.00 | 176.98 | 172.40 | 173.00 | 173.00 | -0.57% | 13,630 |
| Jan 25, 2026 | 174.01 | 177.99 | 173.10 | 174.00 | 174.00 | -0.01% | 7,912 |
| Jan 22, 2026 | 175.75 | 179.60 | 173.02 | 174.01 | 174.01 | -0.99% | 20,747 |
| Jan 21, 2026 | 174.95 | 176.90 | 171.11 | 175.75 | 175.75 | 0.46% | 3,251 |
| Jan 20, 2026 | 169.00 | 175.00 | 168.10 | 174.95 | 174.95 | 3.52% | 16,800 |
| Jan 19, 2026 | 166.04 | 174.99 | 166.06 | 169.00 | 169.00 | 1.78% | 27,407 |
| Jan 18, 2026 | 169.05 | 175.00 | 165.64 | 166.04 | 166.04 | -1.78% | 25,692 |
| Jan 15, 2026 | 170.77 | 172.15 | 168.55 | 169.05 | 169.05 | -1.01% | 9,052 |
| Jan 14, 2026 | 172.94 | 175.80 | 170.00 | 170.77 | 170.77 | -1.25% | 12,738 |
| Jan 13, 2026 | 177.23 | 178.80 | 170.00 | 172.94 | 172.94 | -2.42% | 12,260 |
| Jan 12, 2026 | 179.96 | 181.74 | 176.10 | 177.23 | 177.23 | -1.52% | 7,412 |
| Jan 11, 2026 | 180.45 | 183.00 | 179.03 | 179.96 | 179.96 | -0.27% | 11,433 |
| Jan 8, 2026 | 178.39 | 182.89 | 177.55 | 180.45 | 180.45 | 1.15% | 123,688 |
| Jan 6, 2026 | 172.13 | 179.50 | 171.05 | 178.39 | 178.39 | 3.64% | 9,718 |
| Jan 5, 2026 | 174.09 | 175.99 | 170.30 | 172.13 | 172.13 | -1.13% | 4,601 |
| Jan 4, 2026 | 174.06 | 178.00 | 173.00 | 174.09 | 174.09 | 0.02% | 2,854 |
| Dec 31, 2025 | 174.06 | 179.00 | 175.00 | 174.06 | 174.06 | - | 1,489 |
| Dec 30, 2025 | 174.06 | 177.00 | 174.06 | 174.06 | 174.06 | - | 841 |
| Dec 29, 2025 | 179.46 | 180.00 | 171.50 | 174.06 | 174.06 | -3.01% | 5,351 |
| Dec 28, 2025 | 178.49 | 181.97 | 177.51 | 179.46 | 179.46 | 0.54% | 3,938 |
| Dec 25, 2025 | 176.93 | 181.50 | 177.01 | 178.49 | 178.49 | 0.88% | 15,750 |
| Dec 24, 2025 | 173.43 | 178.00 | 173.32 | 176.93 | 176.93 | 2.02% | 9,274 |
| Dec 23, 2025 | 173.00 | 176.00 | 173.00 | 173.43 | 173.43 | 0.25% | 2,761 |
| Dec 22, 2025 | 174.30 | 176.00 | 171.72 | 173.00 | 173.00 | -0.75% | 6,428 |
| Dec 21, 2025 | 176.46 | 179.79 | 173.73 | 174.30 | 174.30 | -1.22% | 18,421 |
| Dec 18, 2025 | 177.60 | 182.00 | 176.00 | 176.46 | 176.46 | -0.64% | 13,497 |
| Dec 17, 2025 | 177.36 | 179.90 | 176.00 | 177.60 | 177.60 | 0.14% | 12,141 |
| Dec 16, 2025 | 180.11 | 182.40 | 175.75 | 177.36 | 177.36 | -1.53% | 13,755 |
| Dec 15, 2025 | 178.58 | 186.78 | 176.64 | 180.11 | 180.11 | 0.86% | 54,949 |
| Dec 14, 2025 | 174.45 | 181.90 | 172.50 | 178.58 | 178.58 | 2.37% | 28,730 |
| Dec 11, 2025 | 173.84 | 176.50 | 173.84 | 174.45 | 174.45 | 0.35% | 2,354 |
| Dec 10, 2025 | 174.81 | 176.50 | 173.00 | 173.84 | 173.84 | -0.55% | 5,327 |
| Dec 9, 2025 | 172.67 | 178.00 | 172.28 | 174.81 | 174.81 | 1.24% | 15,094 |
| Dec 8, 2025 | 171.71 | 174.00 | 171.30 | 172.67 | 172.67 | 0.56% | 2,363 |
| Dec 7, 2025 | 170.18 | 176.00 | 170.31 | 171.71 | 171.71 | 0.90% | 13,045 |
| Dec 4, 2025 | 171.27 | 176.50 | 170.00 | 170.18 | 170.18 | -0.64% | 18,531 |
| Dec 3, 2025 | 172.09 | 173.90 | 170.19 | 171.27 | 171.27 | -0.48% | 4,644 |
| Dec 2, 2025 | 172.06 | 175.49 | 172.00 | 172.09 | 172.09 | 0.02% | 8,136 |
| Dec 1, 2025 | 173.86 | 178.00 | 172.00 | 172.06 | 172.06 | -1.04% | 23,683 |
| Nov 30, 2025 | 172.32 | 175.98 | 172.25 | 173.86 | 173.86 | 0.89% | 7,578 |
| Nov 27, 2025 | 175.29 | 177.30 | 172.03 | 172.32 | 172.32 | -1.69% | 20,277 |
| Nov 26, 2025 | 176.97 | 180.00 | 175.02 | 175.29 | 175.29 | -0.95% | 25,653 |
| Nov 25, 2025 | 180.20 | 184.49 | 175.20 | 176.97 | 176.97 | -1.79% | 12,212 |
| Nov 24, 2025 | 170.50 | 186.00 | 170.00 | 180.20 | 180.20 | 5.69% | 93,526 |
| Nov 23, 2025 | 176.76 | 179.80 | 165.00 | 170.50 | 170.50 | -3.54% | 24,685 |
| Nov 20, 2025 | 176.85 | 180.00 | 176.00 | 176.76 | 176.76 | -0.05% | 5,422 |
| Nov 19, 2025 | 179.19 | 180.20 | 175.50 | 176.85 | 176.85 | -1.31% | 16,826 |
| Nov 18, 2025 | 182.63 | 184.80 | 179.02 | 179.19 | 179.19 | -1.88% | 12,161 |
| Nov 17, 2025 | 181.99 | 185.89 | 182.00 | 182.63 | 182.63 | 0.35% | 17,135 |
| Nov 16, 2025 | 184.66 | 190.00 | 181.50 | 181.99 | 181.99 | -1.45% | 26,929 |
| Nov 13, 2025 | 180.34 | 191.99 | 180.60 | 184.66 | 184.66 | 2.40% | 35,303 |
| Nov 12, 2025 | 180.45 | 184.65 | 180.30 | 180.34 | 180.34 | -0.06% | 18,653 |
| Nov 11, 2025 | 184.82 | 185.03 | 180.20 | 180.45 | 180.45 | -2.36% | 23,500 |
| Nov 10, 2025 | 181.55 | 185.89 | 182.11 | 184.82 | 184.82 | 1.80% | 8,262 |
| Nov 9, 2025 | 182.79 | 189.00 | 180.95 | 181.55 | 181.55 | -0.68% | 13,108 |
| Nov 6, 2025 | 187.58 | 187.70 | 182.50 | 182.79 | 182.79 | -2.55% | 15,233 |
| Nov 5, 2025 | 190.61 | 193.41 | 185.85 | 187.58 | 187.58 | -1.59% | 17,937 |
| Nov 4, 2025 | 189.00 | 197.80 | 189.01 | 190.61 | 190.61 | 0.85% | 121,058 |
| Nov 3, 2025 | 192.83 | 196.00 | 188.70 | 189.00 | 189.00 | -1.99% | 58,690 |
| Nov 2, 2025 | 187.76 | 193.79 | 182.10 | 192.83 | 192.83 | 2.70% | 42,308 |
| Oct 30, 2025 | 188.92 | 194.00 | 187.00 | 187.76 | 187.76 | -0.61% | 17,941 |
| Oct 29, 2025 | 184.81 | 196.00 | 184.00 | 188.92 | 188.92 | 2.22% | 59,665 |
| Oct 28, 2025 | 190.00 | 193.93 | 183.00 | 184.81 | 184.81 | -2.73% | 15,538 |
| Oct 27, 2025 | 189.50 | 194.00 | 187.09 | 190.00 | 190.00 | 0.26% | 34,735 |
| Oct 26, 2025 | 179.64 | 199.80 | 180.00 | 189.50 | 189.50 | 5.49% | 145,717 |
| Oct 23, 2025 | 181.13 | 187.80 | 178.51 | 179.64 | 179.64 | -0.82% | 19,624 |
| Oct 22, 2025 | 173.00 | 189.96 | 173.20 | 181.13 | 181.13 | 4.70% | 74,863 |
| Oct 21, 2025 | 175.33 | 179.80 | 173.00 | 173.00 | 173.00 | -1.33% | 42,420 |
| Oct 20, 2025 | 169.35 | 181.00 | 170.00 | 175.33 | 175.33 | 3.53% | 55,311 |
| Oct 19, 2025 | 170.02 | 175.00 | 169.06 | 169.35 | 169.35 | -0.39% | 26,878 |
| Oct 16, 2025 | 171.08 | 173.38 | 168.11 | 170.02 | 170.02 | -0.62% | 19,215 |
| Oct 15, 2025 | 170.79 | 174.00 | 170.35 | 171.08 | 171.08 | 0.17% | 12,595 |
| Oct 14, 2025 | 172.00 | 174.50 | 170.09 | 170.79 | 170.79 | -0.70% | 16,667 |