Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-28	118.00	120.00	116.00	117.68	9.782	41,270
2024-01-24	117.45	120.00	116.00	117.81	9.793	18,260
2024-01-23	117.11	117.81	116.00	117.81	9.793	19,520
2024-01-22	120.00	120.00	117.00	117.81	9.793	47,280
2024-01-21	119.00	120.00	118.00	119.07	9.898	75,690
2024-01-18	121.99	121.99	118.00	119.99	9.974	19,890
2024-01-17	120.87	123.00	116.00	119.99	9.974	58,170
2024-01-16	123.78	123.79	119.70	120.87	10.047	27,760
2024-01-15	118.00	124.24	117.00	120.87	10.047	45,790
2024-01-14	118.22	118.50	115.50	115.84	9.629	14,600
2024-01-11	115.00	118.00	115.00	115.84	9.629	34,730
2024-01-10	119.87	120.00	111.66	115.96	9.639	45,170
2024-01-09	120.00	121.50	105.73	116.65	9.696	28,040
2024-01-08	122.94	122.94	117.00	122.31	10.167	19,090
2024-01-04	121.50	123.00	121.15	122.31	10.167	32,590
2024-01-03	123.00	123.23	121.00	123.23	10.243	22,620
2024-01-02	124.00	124.66	122.00	123.23	10.243	41,020
2023-12-31	123.02	126.00	121.00	124.10	10.316	15,410
2023-12-28	127.00	127.00	123.01	124.10	10.316	25,470
2023-12-27	125.00	129.00	120.11	126.57	10.521	53,710
2023-12-26	122.50	126.64	120.01	121.92	10.134	39,370
2023-12-25	129.94	129.94	121.10	126.64	10.527	17,770
2023-12-24	135.00	140.00	120.00	126.64	10.527	58,600
2023-12-21	130.00	148.95	124.24	130.31	10.832	67,200
2023-12-20	249.50	252.00	239.50	249.85	10.384	152,240
2023-12-19	242.23	249.99	242.00	245.26	10.193	15,560
2023-12-18	250.00	255.00	231.02	245.26	10.193	27,540
2023-12-17	242.00	253.00	242.00	249.97	10.389	93,820
2023-12-14	236.99	242.00	233.52	233.52	9.706	14,180
2023-12-13	225.25	237.98	225.25	233.52	9.706	5,000
2023-12-12	233.50	243.99	226.00	233.52	9.706	11,600
2023-12-11	215.00	243.43	215.00	233.52	9.706	5,680
2023-12-10	250.00	252.00	200.00	233.52	9.706	42,880
2023-12-07	245.00	250.50	238.08	248.64	10.334	8,480
2023-12-06	245.00	253.00	235.00	248.64	10.334	58,920
2023-12-05	248.50	253.00	244.00	247.75	10.297	83,180
2023-12-04	238.51	249.49	238.51	245.61	10.208	27,100
2023-12-03	245.30	251.00	236.00	245.46	10.202	7,080
2023-11-30	236.02	245.46	236.00	245.46	10.202	10,960
2023-11-29	244.60	249.80	230.10	245.46	10.202	52,180
2023-11-28	248.52	253.00	225.00	233.55	9.707	51,080
2023-11-27	253.00	254.00	245.00	248.52	10.329	71,760
2023-11-26	259.00	259.59	245.01	250.07	10.393	57,420
2023-11-23	254.62	263.98	240.00	253.26	10.526	95,000
2023-11-22	250.00	260.00	248.00	254.62	10.582	105,100
2023-11-21	232.00	262.00	220.00	254.20	10.565	425,660
2023-11-20	240.10	268.00	185.00	220.06	9.146	366,260
2023-11-19	195.00	230.44	195.00	230.44	9.578	452,260
2023-11-16	159.99	192.04	155.55	192.04	7.982	323,120
2023-11-15	147.99	168.68	145.01	160.04	6.652	168,380
2023-11-14	142.99	149.00	130.00	146.01	6.068	23,700
2023-11-13	146.01	149.00	146.00	146.01	6.068	22,200
2023-11-12	149.50	149.50	146.01	146.01	6.068	9,960
2023-11-09	149.25	150.00	146.01	146.01	6.068	15,220
2023-11-08	150.00	154.00	131.00	146.01	6.068	53,000
2023-11-07	153.00	153.50	130.10	149.22	6.202	88,900
2023-11-06	154.50	154.50	150.31	150.32	6.248	29,480
2023-11-05	158.00	159.40	150.00	150.32	6.248	76,780
2023-11-02	154.00	159.74	152.00	159.74	6.639	22,240
2023-11-01	151.00	164.60	151.00	159.74	6.639	19,700

← NewerPage 12 of 21 · 1,218 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.