Pyramisa Hotels (PHTV) Stock Price History
- Data since
- 2001
- Trading days recorded
- 3,601
- All-time high
- 319.00 EGP
- All-time low
- 3.63 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 315.00 | 318.40 | 310.00 | 313.00 | 7,180 | |
| 310.47 | 319.00 | 309.09 | 315.00 | 5,867 | |
| 310.51 | 316.00 | 310.00 | 311.00 | 6,065 | |
| 299.96 | 317.00 | 296.96 | 310.10 | 12,979 | |
| 295.17 | 300.01 | 291.51 | 299.96 | 16,251 | |
| 293.84 | 299.89 | 292.00 | 297.48 | 8,290 | |
| 298.84 | 303.60 | 293.00 | 293.84 | 4,162 | |
| 301.85 | 308.49 | 291.10 | 298.84 | 9,700 | |
| 291.02 | 304.00 | 290.00 | 301.85 | 24,932 | |
| 276.32 | 297.00 | 273.50 | 291.02 | 87,907 | |
| 265.79 | 284.98 | 262.50 | 276.32 | 72,596 | |
| 267.01 | 268.99 | 264.00 | 266.00 | 2,318 | |
| 268.50 | 270.00 | 262.00 | 267.01 | 16,663 | |
| 272.72 | 275.00 | 260.00 | 268.50 | 10,402 | |
| 271.60 | 274.50 | 267.34 | 274.50 | 9,236 | |
| 270.00 | 277.98 | 267.70 | 271.60 | 9,657 | |
| 257.48 | 275.00 | 255.00 | 270.00 | 49,440 | |
| 249.99 | 259.00 | 249.99 | 257.48 | 42,712 | |
| 251.75 | 253.48 | 246.51 | 249.99 | 36,107 | |
| 242.38 | 256.89 | 242.38 | 251.75 | 131,880 | |
| 233.09 | 245.00 | 232.00 | 242.38 | 99,384 | |
| 234.13 | 237.99 | 230.00 | 233.09 | 36,116 | |
| 220.02 | 238.00 | 216.31 | 234.13 | 172,348 | |
| 221.50 | 221.50 | 216.33 | 220.02 | 44,183 | |
| 219.99 | 224.99 | 219.00 | 221.50 | 103,998 | |
| 205.08 | 223.49 | 205.08 | 219.99 | 195,653 | |
| 202.90 | 208.79 | 202.90 | 205.03 | 8,063 | |
| 204.82 | 205.00 | 201.55 | 202.99 | 15,818 | |
| 208.10 | 209.80 | 204.04 | 204.82 | 31,184 | |
| 206.95 | 211.98 | 206.95 | 208.10 | 23,684 | |
| 207.15 | 208.50 | 205.00 | 205.13 | 17,455 | |
| 207.12 | 213.90 | 205.05 | 207.15 | 21,824 | |
| 207.85 | 209.94 | 205.30 | 207.12 | 29,572 | |
| 210.85 | 212.97 | 207.70 | 207.85 | 55,485 | |
| 213.00 | 214.52 | 210.40 | 210.85 | 71,248 | |
| 212.20 | 219.89 | 212.11 | 213.00 | 73,321 | |
| 215.00 | 216.85 | 212.00 | 212.20 | 40,528 | |
| 213.34 | 219.90 | 213.17 | 215.00 | 70,517 | |
| 217.20 | 220.00 | 212.00 | 213.34 | 64,191 | |
| 207.99 | 233.00 | 207.99 | 217.20 | 561,261 | |
| 210.35 | 214.90 | 203.25 | 203.88 | 48,325 | |
| 211.26 | 215.00 | 208.75 | 210.35 | 20,992 | |
| 210.00 | 216.90 | 210.00 | 211.26 | 80,447 | |
| 207.01 | 214.79 | 207.01 | 208.91 | 34,817 | |
| 206.37 | 209.90 | 205.99 | 206.00 | 25,386 | |
| 206.02 | 209.99 | 205.13 | 206.37 | 13,481 | |
| 208.99 | 208.99 | 201.50 | 206.02 | 16,925 | |
| 206.27 | 209.80 | 203.54 | 205.08 | 45,443 | |
| 203.33 | 212.85 | 203.33 | 206.27 | 81,882 | |
| 204.67 | 207.39 | 202.30 | 203.32 | 22,060 | |
| 204.14 | 212.84 | 204.14 | 204.67 | 70,494 | |
| 205.77 | 208.42 | 201.08 | 202.23 | 64,335 | |
| 202.75 | 223.64 | 202.75 | 205.77 | 426,191 | |
| 184.89 | 207.45 | 184.40 | 197.25 | 173,587 | |
| 184.89 | 188.33 | 184.45 | 184.89 | 1,094 | |
| 182.50 | 191.27 | 182.50 | 184.89 | 8,606 | |
| 185.22 | 188.82 | 181.46 | 181.84 | 13,845 | |
| 186.65 | 189.60 | 184.89 | 185.22 | 9,643 | |
| 186.74 | 190.29 | 183.72 | 186.65 | 6,231 | |
| 187.16 | 187.35 | 184.40 | 186.74 | 10,446 |
The full price history back to 22 November 2001 is available on the interactive PHTV chart.
Daily OHLC from the Egyptian Exchange; history back to 2001. Prices in Egyptian pounds.