Misr Hotels historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.680	15.970	15.270	15.580	15.580	228,786
2026-10-18	15.980	16.390	15.520	15.680	15.680	492,404
2026-10-15	15.970	16.190	15.570	15.740	15.740	199,294
2026-10-14	15.990	16.180	15.500	15.940	15.940	136,820
2026-10-13	16.500	16.600	15.080	15.570	15.570	729,107
2026-10-12	17.550	17.840	17.410	17.610	17.610	1,033,338
2026-10-11	17.600	17.890	17.410	17.420	17.420	594,371
2026-10-07	17.590	17.890	17.390	17.390	17.390	398,770
2026-10-06	17.410	17.700	17.260	17.450	17.450	439,729
2026-10-05	17.750	17.900	17.330	17.390	17.390	516,178
2026-10-04	17.510	17.900	17.500	17.710	17.710	894,753
2026-10-01	16.960	17.800	16.930	17.390	17.390	955,635
2026-09-30	17.690	17.690	16.200	16.840	16.840	541,606
2026-09-29	17.700	18.000	17.100	17.250	17.250	943,262
2026-09-28	18.900	19.440	17.230	17.270	17.270	1,754,205
2026-09-27	18.900	21.400	18.810	18.850	18.850	6,658,573
2026-09-24	18.600	19.370	18.130	18.890	18.890	1,398,114
2026-09-23	17.900	19.500	17.760	18.790	18.790	1,724,674
2026-09-22	17.440	18.400	17.410	17.900	17.900	453,630
2026-09-21	17.910	18.000	16.610	17.400	17.400	216,046
2026-09-20	18.350	18.350	17.750	17.960	17.960	750,290
2026-09-17	17.880	18.400	17.880	18.010	18.010	556,866
2026-09-16	18.120	18.120	17.620	17.720	16.513	192,007
2026-09-15	17.920	18.140	17.870	17.920	16.699	277,099
2026-09-14	18.180	18.400	17.850	17.880	16.662	265,529
2026-09-13	18.000	18.500	17.990	18.170	16.932	998,136
2026-09-10	18.290	18.290	17.880	17.910	16.690	574,622
2026-09-09	18.050	18.490	17.900	17.900	16.680	178,170
2026-09-08	18.290	18.430	18.000	18.040	16.811	351,822
2026-09-07	18.700	18.700	18.200	18.250	17.006	199,296
2026-09-06	18.400	18.900	18.330	18.410	17.156	815,049
2026-09-03	18.600	18.750	18.290	18.300	17.053	690,259
2026-09-02	18.600	18.790	18.510	18.590	17.323	259,232
2026-09-01	18.540	18.800	18.510	18.600	17.333	440,734
2026-08-31	18.750	19.000	18.510	18.510	17.249	931,442
2026-08-30	18.440	18.730	18.100	18.500	17.239	686,975
2026-08-26	17.950	19.450	17.950	18.300	17.053	1,677,761
2026-08-25	17.940	18.280	17.720	17.880	16.662	308,159
2026-08-24	18.280	18.550	17.860	17.980	16.755	280,127
2026-08-23	18.290	18.700	18.210	18.270	17.025	907,850
2026-08-20	18.400	18.690	18.050	18.200	16.960	190,637
2026-08-19	18.700	18.970	18.110	18.310	17.062	749,003
2026-08-18	18.910	19.350	18.620	18.660	17.388	853,689
2026-08-17	19.000	19.600	18.810	18.890	17.603	480,616
2026-08-16	18.900	19.700	18.600	19.000	17.705	1,205,365
2026-08-13	19.240	19.890	18.550	18.690	17.416	923,961
2026-08-12	20.980	21.400	19.000	19.220	17.910	2,678,263
2026-08-11	17.500	20.710	17.400	20.710	19.299	5,539,403
2026-08-10	17.000	17.450	16.910	17.260	16.084	741,218
2026-08-09	16.950	17.120	16.830	16.900	15.748	885,742
2026-08-06	16.950	17.080	16.810	16.830	15.683	228,975
2026-08-05	17.000	17.100	16.810	16.810	15.665	436,484
2026-08-04	16.950	17.240	16.810	16.880	15.730	510,421
2026-08-03	16.850	17.300	16.850	16.950	15.795	624,117
2026-08-02	16.490	16.700	16.200	16.590	15.460	922,137
2026-07-30	16.800	16.920	16.250	16.330	15.217	424,762
2026-07-29	17.200	17.380	16.800	16.860	15.711	636,095
2026-07-28	16.550	17.680	16.500	17.150	15.981	1,134,124
2026-07-27	16.580	16.690	16.450	16.450	15.329	173,176
2026-07-26	16.700	16.900	16.420	16.450	15.329	684,891

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	1.2000 EGP
2025-09-29	1.5000 EGP
2024-10-08	1.2000 EGP
2023-10-30	10.0000 EGP
2022-10-12	3.0000 EGP
2020-11-24	0.3500 EGP
2019-10-23	4.9998 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.