Misr Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 125.00 | 126.40 | 124.14 | 125.16 | 10.404 | 67,610 |
| 2024-07-31 | 123.34 | 124.99 | 121.50 | 124.48 | 10.347 | 48,720 |
| 2024-07-30 | 122.80 | 124.44 | 121.75 | 122.06 | 10.146 | 7,740 |
| 2024-07-29 | 121.50 | 122.99 | 121.50 | 122.06 | 10.146 | 5,870 |
| 2024-07-28 | 123.39 | 123.39 | 121.50 | 122.06 | 10.146 | 7,750 |
| 2024-07-24 | 122.10 | 123.49 | 121.01 | 122.06 | 10.146 | 6,950 |
| 2024-07-23 | 123.00 | 124.00 | 122.06 | 122.06 | 10.146 | 9,900 |
| 2024-07-22 | 122.15 | 123.41 | 122.00 | 122.06 | 10.146 | 33,420 |
| 2024-07-21 | 123.50 | 124.80 | 122.00 | 123.44 | 10.261 | 10,960 |
| 2024-07-18 | 122.00 | 124.99 | 122.00 | 123.44 | 10.261 | 19,150 |
| 2024-07-17 | 122.01 | 123.90 | 121.08 | 123.44 | 10.261 | 4,730 |
| 2024-07-16 | 123.99 | 123.99 | 123.00 | 123.44 | 10.261 | 6,920 |
| 2024-07-15 | 125.06 | 125.06 | 121.05 | 123.44 | 10.261 | 7,260 |
| 2024-07-14 | 130.01 | 130.01 | 122.00 | 123.44 | 10.261 | 60,930 |
| 2024-07-10 | 122.01 | 124.00 | 122.01 | 122.98 | 10.223 | 35,810 |
| 2024-07-09 | 122.99 | 123.00 | 121.56 | 122.39 | 10.174 | 48,680 |
| 2024-07-08 | 123.01 | 123.61 | 121.50 | 121.59 | 10.107 | 23,340 |
| 2024-07-07 | 123.23 | 125.38 | 120.01 | 121.59 | 10.107 | 39,180 |
| 2024-07-04 | 125.75 | 127.48 | 121.25 | 127.48 | 10.597 | 19,260 |
| 2024-07-03 | 123.49 | 127.48 | 121.46 | 127.48 | 10.597 | 17,410 |
| 2024-07-02 | 123.23 | 127.48 | 121.00 | 127.48 | 10.597 | 17,350 |
| 2024-07-01 | 123.36 | 127.48 | 123.23 | 127.48 | 10.597 | 6,730 |
| 2024-06-27 | 126.95 | 127.48 | 122.78 | 127.48 | 10.597 | 18,960 |
| 2024-06-26 | 125.01 | 127.48 | 122.75 | 127.48 | 10.597 | 12,270 |
| 2024-06-25 | 127.00 | 127.90 | 125.00 | 127.48 | 10.597 | 2,370 |
| 2024-06-24 | 126.50 | 127.48 | 124.26 | 127.48 | 10.597 | 8,590 |
| 2024-06-23 | 126.00 | 129.00 | 126.00 | 127.48 | 10.597 | 7,680 |
| 2024-06-13 | 126.00 | 129.98 | 125.51 | 127.48 | 10.597 | 52,310 |
| 2024-06-12 | 125.04 | 127.00 | 125.00 | 126.71 | 10.533 | 1,040 |
| 2024-06-11 | 127.00 | 127.00 | 124.26 | 126.71 | 10.533 | 10,370 |
| 2024-06-10 | 122.50 | 127.00 | 120.51 | 126.71 | 10.533 | 78,570 |
| 2024-06-09 | 121.27 | 125.50 | 120.00 | 123.03 | 10.227 | 24,300 |
| 2024-06-06 | 123.11 | 125.99 | 122.00 | 123.03 | 10.227 | 26,070 |
| 2024-06-05 | 125.01 | 126.00 | 123.15 | 125.72 | 10.450 | 53,410 |
| 2024-06-04 | 124.50 | 128.50 | 124.02 | 126.11 | 10.483 | 86,090 |
| 2024-06-03 | 118.30 | 124.10 | 118.30 | 123.38 | 10.256 | 67,180 |
| 2024-06-02 | 120.00 | 123.99 | 118.00 | 120.20 | 9.991 | 18,790 |
| 2024-05-30 | 122.90 | 122.90 | 118.50 | 120.20 | 9.991 | 3,860 |
| 2024-05-29 | 116.16 | 122.00 | 116.16 | 120.20 | 9.991 | 26,480 |
| 2024-05-28 | 120.00 | 123.00 | 114.15 | 123.00 | 10.224 | 9,740 |
| 2024-05-27 | 124.00 | 124.00 | 119.00 | 123.00 | 10.224 | 12,900 |
| 2024-05-26 | 122.02 | 125.70 | 120.00 | 123.00 | 10.224 | 23,490 |
| 2024-05-23 | 124.38 | 130.90 | 119.12 | 123.00 | 10.224 | 80,280 |
| 2024-05-22 | 111.99 | 131.34 | 109.65 | 124.38 | 10.339 | 382,910 |
| 2024-05-21 | 110.50 | 113.00 | 109.45 | 109.45 | 9.098 | 6,440 |
| 2024-05-20 | 113.94 | 113.94 | 109.45 | 109.45 | 9.098 | 5,150 |
| 2024-05-19 | 114.92 | 114.92 | 109.45 | 109.45 | 9.098 | 10,890 |
| 2024-05-16 | 109.40 | 113.00 | 108.00 | 109.45 | 9.098 | 15,860 |
| 2024-05-15 | 109.00 | 109.45 | 108.00 | 109.45 | 9.098 | 27,220 |
| 2024-05-14 | 109.11 | 110.70 | 108.00 | 109.45 | 9.098 | 17,630 |
| 2024-05-13 | 112.00 | 112.00 | 108.00 | 109.45 | 9.098 | 35,760 |
| 2024-05-12 | 113.75 | 120.33 | 112.00 | 120.33 | 10.002 | 10,450 |
| 2024-05-09 | 115.00 | 120.33 | 113.50 | 120.33 | 10.002 | 12,650 |
| 2024-05-08 | 114.04 | 120.33 | 114.04 | 120.33 | 10.002 | 10,060 |
| 2024-05-07 | 115.05 | 120.33 | 113.46 | 120.33 | 10.002 | 13,460 |
| 2024-05-02 | 112.00 | 120.33 | 110.05 | 120.33 | 10.002 | 5,280 |
| 2024-05-01 | 111.00 | 120.33 | 111.00 | 120.33 | 10.002 | 6,350 |
| 2024-04-30 | 112.05 | 120.33 | 110.15 | 120.33 | 10.002 | 8,310 |
| 2024-04-29 | 111.00 | 120.33 | 111.00 | 120.33 | 10.002 | 9,500 |
| 2024-04-28 | 109.00 | 120.33 | 109.00 | 120.33 | 10.002 | 10,080 |
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.