Misr Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 120.33 | 120.33 | 108.06 | 120.33 | 10.002 | 20,240 |
| 2024-04-23 | 120.33 | 120.33 | 106.00 | 120.33 | 10.002 | 19,250 |
| 2024-04-22 | 120.33 | 120.33 | 116.06 | 120.33 | 10.002 | 6,460 |
| 2024-04-21 | 120.33 | 120.33 | 114.34 | 120.33 | 10.002 | 7,900 |
| 2024-04-18 | 120.33 | 125.94 | 111.10 | 120.33 | 10.002 | 19,710 |
| 2024-04-17 | 130.00 | 130.00 | 120.00 | 120.33 | 10.002 | 71,420 |
| 2024-04-16 | 129.94 | 132.95 | 128.20 | 131.00 | 10.889 | 61,190 |
| 2024-04-15 | 118.94 | 134.99 | 115.60 | 129.94 | 10.801 | 180,960 |
| 2024-04-08 | 118.94 | 120.29 | 111.00 | 118.94 | 9.887 | 25,280 |
| 2024-04-07 | 118.94 | 120.44 | 117.15 | 118.94 | 9.887 | 21,020 |
| 2024-04-04 | 117.06 | 121.00 | 115.91 | 118.94 | 9.887 | 62,590 |
| 2024-04-03 | 117.06 | 118.00 | 115.12 | 117.06 | 9.730 | 480 |
| 2024-04-02 | 117.06 | 117.06 | 115.00 | 117.06 | 9.730 | 18,020 |
| 2024-04-01 | 117.06 | 118.00 | 114.44 | 117.06 | 9.730 | 9,600 |
| 2024-03-31 | 117.06 | 119.00 | 113.66 | 117.06 | 9.730 | 22,640 |
| 2024-03-28 | 117.06 | 117.06 | 114.00 | 117.06 | 9.730 | 30,640 |
| 2024-03-27 | 117.06 | 119.00 | 114.05 | 117.06 | 9.730 | 9,590 |
| 2024-03-26 | 111.00 | 119.00 | 111.00 | 117.06 | 9.730 | 64,870 |
| 2024-03-25 | 109.57 | 117.00 | 109.57 | 109.57 | 9.108 | 9,410 |
| 2024-03-24 | 109.57 | 118.00 | 109.57 | 109.57 | 9.108 | 18,700 |
| 2024-03-21 | 100.50 | 113.00 | 100.50 | 109.57 | 9.108 | 27,490 |
| 2024-03-20 | 99.480 | 115.00 | 98.020 | 99.480 | 8.269 | 24,530 |
| 2024-03-19 | 106.25 | 106.25 | 98.000 | 99.480 | 8.269 | 87,320 |
| 2024-03-18 | 116.54 | 116.54 | 105.50 | 116.54 | 9.687 | 8,690 |
| 2024-03-17 | 116.54 | 117.95 | 110.10 | 116.54 | 9.687 | 18,110 |
| 2024-03-14 | 116.54 | 118.80 | 114.50 | 116.54 | 9.687 | 7,300 |
| 2024-03-13 | 116.54 | 118.99 | 110.00 | 116.54 | 9.687 | 2,310 |
| 2024-03-12 | 120.00 | 120.00 | 105.20 | 116.54 | 9.687 | 27,200 |
| 2024-03-11 | 120.10 | 120.90 | 117.07 | 120.10 | 9.983 | 14,560 |
| 2024-03-10 | 120.10 | 124.00 | 116.64 | 120.10 | 9.983 | 24,820 |
| 2024-03-07 | 117.88 | 125.00 | 114.41 | 120.10 | 9.983 | 44,130 |
| 2024-03-06 | 117.01 | 119.00 | 114.10 | 117.88 | 9.799 | 32,320 |
| 2024-03-05 | 117.78 | 118.38 | 116.07 | 117.01 | 9.726 | 25,750 |
| 2024-03-04 | 115.52 | 118.35 | 114.20 | 117.78 | 9.790 | 62,610 |
| 2024-03-03 | 116.02 | 119.47 | 113.50 | 115.52 | 9.602 | 38,460 |
| 2024-02-29 | 117.11 | 125.00 | 113.00 | 116.02 | 9.644 | 73,630 |
| 2024-02-28 | 117.11 | 117.11 | 111.51 | 117.11 | 9.735 | 41,440 |
| 2024-02-27 | 119.85 | 119.85 | 102.01 | 117.11 | 9.735 | 101,540 |
| 2024-02-26 | 125.02 | 125.02 | 115.15 | 125.02 | 10.392 | 15,620 |
| 2024-02-25 | 130.23 | 134.00 | 123.01 | 125.02 | 10.392 | 56,000 |
| 2024-02-22 | 125.17 | 134.99 | 124.50 | 130.23 | 10.825 | 149,560 |
| 2024-02-21 | 120.08 | 129.50 | 119.91 | 125.17 | 10.405 | 99,580 |
| 2024-02-20 | 116.95 | 122.80 | 113.30 | 120.08 | 9.982 | 182,130 |
| 2024-02-19 | 113.73 | 118.00 | 112.36 | 116.95 | 9.721 | 314,480 |
| 2024-02-18 | 113.73 | 115.95 | 113.00 | 113.73 | 9.454 | 21,440 |
| 2024-02-15 | 113.73 | 114.99 | 112.05 | 113.73 | 9.454 | 12,780 |
| 2024-02-14 | 113.73 | 115.98 | 110.60 | 113.73 | 9.454 | 15,830 |
| 2024-02-13 | 113.73 | 124.00 | 92.000 | 113.73 | 9.454 | 26,090 |
| 2024-02-12 | 118.10 | 118.10 | 103.23 | 113.73 | 9.454 | 28,990 |
| 2024-02-11 | 120.28 | 120.28 | 112.70 | 120.28 | 9.998 | 20,580 |
| 2024-02-08 | 120.28 | 120.28 | 103.21 | 120.28 | 9.998 | 20,800 |
| 2024-02-07 | 120.28 | 120.28 | 110.00 | 120.28 | 9.998 | 12,900 |
| 2024-02-06 | 120.28 | 120.28 | 115.00 | 120.28 | 9.998 | 24,990 |
| 2024-02-05 | 120.28 | 120.28 | 116.00 | 120.28 | 9.998 | 23,880 |
| 2024-02-04 | 120.28 | 120.28 | 115.05 | 120.28 | 9.998 | 13,140 |
| 2024-02-01 | 117.78 | 121.00 | 94.230 | 120.28 | 9.998 | 84,020 |
| 2024-01-31 | 121.00 | 121.00 | 116.05 | 117.78 | 9.790 | 23,960 |
| 2024-01-30 | 119.00 | 121.00 | 116.00 | 117.78 | 9.790 | 89,530 |
| 2024-01-29 | 117.00 | 120.00 | 116.00 | 118.95 | 9.888 | 68,250 |
| 2024-01-28 | 118.00 | 120.00 | 116.00 | 117.68 | 9.782 | 41,270 |
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.