Pyramisa Hotels & Resorts (EGX:PHTV)
Egypt
· Delayed Price · Currency is EGP 170.18
-1.09 (-0.64%)
At close: Dec 4, 2025
Pyramisa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 172.74 | 178.70 | 172.00 | 172.00 | 172.00 | -0.43% | 17,704 |
| Oct 12, 2025 | 172.82 | 175.99 | 172.02 | 172.74 | 172.74 | -0.05% | 13,960 |
| Oct 8, 2025 | 171.91 | 179.78 | 171.25 | 172.82 | 172.82 | 0.53% | 31,839 |
| Oct 7, 2025 | 174.83 | 176.76 | 171.52 | 171.91 | 171.91 | -1.67% | 14,763 |
| Oct 6, 2025 | 173.98 | 177.00 | 172.15 | 174.83 | 174.83 | 0.49% | 19,599 |
| Oct 5, 2025 | 176.14 | 180.91 | 173.82 | 173.98 | 173.98 | -1.23% | 12,942 |
| Oct 2, 2025 | 175.21 | 183.00 | 172.60 | 176.14 | 176.14 | 0.53% | 36,878 |
| Oct 1, 2025 | 179.48 | 181.99 | 174.21 | 175.21 | 175.21 | -2.38% | 24,548 |
| Sep 30, 2025 | 180.28 | 184.89 | 177.14 | 179.48 | 179.48 | -0.44% | 15,843 |
| Sep 29, 2025 | 180.10 | 189.00 | 178.02 | 180.28 | 180.28 | 0.10% | 42,503 |
| Sep 28, 2025 | 182.21 | 186.50 | 176.03 | 180.10 | 180.10 | -1.16% | 27,890 |
| Sep 25, 2025 | 186.66 | 188.74 | 181.50 | 182.21 | 182.21 | -2.38% | 28,242 |
| Sep 24, 2025 | 185.77 | 188.99 | 184.00 | 186.66 | 186.66 | 0.48% | 18,670 |
| Sep 23, 2025 | 183.82 | 204.00 | 183.10 | 185.77 | 185.77 | 1.06% | 62,153 |
| Sep 22, 2025 | 187.82 | 190.99 | 182.01 | 183.82 | 183.82 | -2.13% | 40,144 |
| Sep 21, 2025 | 192.90 | 197.53 | 187.00 | 187.82 | 187.82 | -2.63% | 64,384 |
| Sep 18, 2025 | 181.16 | 198.00 | 183.11 | 192.90 | 192.90 | 6.48% | 170,624 |
| Sep 17, 2025 | 190.85 | 194.89 | 180.10 | 181.16 | 181.16 | -5.08% | 95,480 |
| Sep 16, 2025 | 200.42 | 213.00 | 186.10 | 190.85 | 190.85 | -4.77% | 238,481 |
| Sep 15, 2025 | 167.02 | 200.42 | 166.99 | 200.42 | 200.42 | 20.00% | 346,261 |
| Sep 14, 2025 | 157.33 | 181.91 | 158.50 | 167.02 | 167.02 | 6.16% | 92,597 |
| Sep 11, 2025 | 153.06 | 159.44 | 150.00 | 157.33 | 157.33 | 2.79% | 120,773 |
| Sep 10, 2025 | 151.00 | 154.99 | 150.00 | 153.06 | 153.06 | 1.36% | 110,085 |
| Sep 9, 2025 | 157.05 | 157.50 | 151.00 | 151.00 | 151.00 | -3.85% | 17,774 |
| Sep 8, 2025 | 145.01 | 157.57 | 147.00 | 157.05 | 157.05 | 8.30% | 19,229 |
| Sep 7, 2025 | 151.81 | 154.98 | 145.00 | 145.01 | 145.01 | -4.48% | 17,466 |
| Sep 3, 2025 | 155.63 | 159.49 | 150.00 | 151.81 | 151.81 | -2.45% | 8,403 |
| Sep 2, 2025 | 154.84 | 158.99 | 150.06 | 155.63 | 155.63 | 0.51% | 8,751 |
| Sep 1, 2025 | 157.33 | 163.90 | 147.50 | 154.84 | 154.84 | -1.58% | 21,338 |
| Aug 31, 2025 | 152.62 | 168.90 | 153.61 | 157.33 | 157.33 | 3.09% | 48,217 |
| Aug 28, 2025 | 144.77 | 159.00 | 145.00 | 152.62 | 152.62 | 5.42% | 83,825 |
| Aug 27, 2025 | 143.01 | 150.10 | 141.20 | 144.77 | 144.77 | 1.23% | 18,604 |
| Aug 26, 2025 | 146.98 | 152.00 | 142.00 | 143.01 | 143.01 | -2.70% | 27,342 |
| Aug 25, 2025 | 154.71 | 157.00 | 145.60 | 146.98 | 146.98 | -5.00% | 30,036 |
| Aug 24, 2025 | 148.35 | 158.00 | 147.50 | 154.71 | 154.71 | 4.29% | 86,545 |
| Aug 21, 2025 | 154.71 | 160.00 | 147.00 | 148.35 | 148.35 | -4.11% | 85,009 |
| Aug 20, 2025 | 144.00 | 169.00 | 145.00 | 154.71 | 154.71 | 7.44% | 172,095 |
| Aug 19, 2025 | 145.05 | 153.89 | 136.12 | 144.00 | 144.00 | -0.72% | 80,100 |
| Aug 18, 2025 | 132.17 | 152.00 | 133.25 | 145.05 | 145.05 | 9.75% | 110,815 |
| Aug 17, 2025 | 118.55 | 142.26 | 121.28 | 132.17 | 132.17 | 11.49% | 87,233 |
| Aug 14, 2025 | 110.00 | 125.00 | 110.10 | 118.55 | 118.55 | 7.77% | 28,079 |
| Aug 13, 2025 | 111.26 | 111.99 | 110.00 | 110.00 | 110.00 | -1.13% | 4,707 |
| Aug 12, 2025 | 111.26 | 110.50 | 110.00 | 111.26 | 111.26 | - | 2,020 |
| Aug 11, 2025 | 111.26 | 111.30 | 111.30 | 111.26 | 111.26 | - | 500 |
| Aug 10, 2025 | 111.26 | 112.00 | 109.40 | 111.26 | 111.26 | - | 129 |
| Aug 7, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - | - |
| Aug 6, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - | - |
| Aug 5, 2025 | 111.26 | 111.00 | 111.00 | 111.26 | 111.26 | - | 3 |
| Aug 4, 2025 | 112.90 | 112.90 | 111.00 | 111.26 | 111.26 | -1.45% | 3,092 |
| Jul 31, 2025 | 112.90 | 112.99 | 109.60 | 112.90 | 112.90 | - | 3,821 |
| Jul 30, 2025 | 112.90 | 112.90 | 112.89 | 112.90 | 112.90 | - | 4,731 |
| Jul 29, 2025 | 112.00 | 112.90 | 109.43 | 112.90 | 112.90 | 0.80% | 5,155 |
| Jul 28, 2025 | 111.71 | 112.00 | 110.01 | 112.00 | 112.00 | 0.26% | 2,857 |
| Jul 27, 2025 | 111.71 | 112.00 | 112.00 | 111.71 | 111.71 | - | 12 |
| Jul 23, 2025 | 110.23 | 112.50 | 109.02 | 111.71 | 111.71 | 1.34% | 4,309 |
| Jul 22, 2025 | 110.23 | 111.99 | 109.20 | 110.23 | 110.23 | - | 2,222 |
| Jul 21, 2025 | 110.23 | 110.99 | 110.00 | 110.23 | 110.23 | - | 95 |
| Jul 20, 2025 | 110.23 | 111.00 | 110.23 | 110.23 | 110.23 | - | 550 |
| Jul 17, 2025 | 110.23 | 110.22 | 106.00 | 110.23 | 110.23 | - | 342 |
| Jul 16, 2025 | 110.23 | 110.22 | 109.00 | 110.23 | 110.23 | - | 2,070 |
| Jul 15, 2025 | 110.23 | 111.00 | 108.01 | 110.23 | 110.23 | - | 1,254 |
| Jul 14, 2025 | 110.23 | 109.01 | 107.31 | 110.23 | 110.23 | - | 2,230 |