Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	163.01	168.49	150.01	159.74	6.639	51,640
2023-10-30	172.99	172.99	160.00	161.96	6.731	38,840
2023-10-29	179.00	179.00	175.00	175.68	6.886	111,360
2023-10-26	174.99	179.99	173.50	177.54	6.959	50,200
2023-10-25	169.00	175.00	167.01	172.42	6.758	71,320
2023-10-24	165.01	170.00	165.00	166.93	6.543	16,420
2023-10-23	169.49	169.49	165.00	166.93	6.543	25,540
2023-10-22	170.99	171.00	164.64	166.93	6.543	41,240
2023-10-19	171.00	171.00	165.50	167.29	6.557	179,220
2023-10-18	169.00	169.00	159.00	167.48	6.565	170,240
2023-10-17	170.00	170.00	165.10	166.75	6.536	62,540
2023-10-16	169.15	173.99	167.00	170.07	6.666	206,120
2023-10-15	170.00	174.87	167.10	169.15	6.630	82,220
2023-10-12	174.00	174.00	168.11	170.26	6.674	55,260
2023-10-11	175.00	175.00	170.00	170.44	6.681	97,620
2023-10-10	171.25	175.00	168.14	168.14	6.590	77,400
2023-10-09	176.90	177.98	168.14	168.14	6.590	13,440
2023-10-08	175.06	185.00	162.50	168.14	6.590	122,300
2023-10-04	165.00	174.99	161.61	173.19	6.788	231,040
2023-10-03	155.00	171.49	155.00	161.59	6.334	143,720
2023-10-02	152.00	160.00	145.00	146.07	5.725	96,480
2023-10-01	160.00	160.00	145.00	146.07	5.725	71,820
2023-09-27	161.95	161.99	140.00	146.07	5.725	17,240
2023-09-26	162.62	162.62	146.07	146.07	5.725	12,360
2023-09-25	164.85	164.85	146.07	146.07	5.725	12,180
2023-09-24	159.44	164.64	146.07	146.07	5.725	19,300
2023-09-21	165.00	165.00	146.07	146.07	5.725	15,840
2023-09-20	150.00	175.28	140.00	146.07	5.725	354,060
2023-09-19	139.98	149.95	137.00	146.07	5.725	221,340
2023-09-18	138.00	140.03	137.00	140.03	5.489	22,060
2023-09-17	137.20	140.03	137.00	140.03	5.489	16,260
2023-09-14	137.25	140.03	137.25	140.03	5.489	4,420
2023-09-13	138.00	141.50	137.00	140.03	5.489	15,320
2023-09-12	140.00	140.03	138.00	140.03	5.489	4,380
2023-09-11	142.40	142.40	137.00	140.03	5.489	27,640
2023-09-10	139.50	142.41	137.04	140.03	5.489	29,240
2023-09-07	135.35	140.99	135.35	140.03	5.489	5,320
2023-09-06	138.00	141.00	132.00	140.03	5.489	93,080
2023-09-05	139.99	139.99	135.00	139.40	5.464	38,620
2023-09-04	137.90	139.99	137.90	139.40	5.464	15,600
2023-09-03	135.20	145.00	135.01	139.40	5.464	74,880
2023-08-31	135.00	139.05	134.00	139.05	5.450	5,320
2023-08-30	138.00	139.05	134.10	139.05	5.450	5,700
2023-08-29	136.50	139.05	134.00	139.05	5.450	14,720
2023-08-28	139.00	139.99	136.06	139.05	5.450	11,760
2023-08-27	140.00	140.00	136.06	139.05	5.450	1,800
2023-08-24	136.00	141.97	135.20	139.05	5.450	15,540
2023-08-23	138.50	141.99	137.00	139.05	5.450	21,800
2023-08-22	138.50	139.05	135.00	139.05	5.450	21,440
2023-08-21	137.00	141.99	137.00	139.05	5.450	19,340
2023-08-20	139.90	140.00	137.00	139.05	5.450	35,800
2023-08-17	136.10	139.69	136.10	139.05	5.450	70,460
2023-08-16	138.00	138.90	136.00	137.01	5.370	16,360
2023-08-15	135.50	138.50	132.10	137.01	5.370	101,820
2023-08-14	133.49	136.88	133.25	135.52	5.312	124,040
2023-08-13	131.05	136.00	130.00	134.00	5.252	494,400
2023-08-10	135.10	137.00	132.00	133.35	5.227	117,000
2023-08-09	134.00	137.70	133.50	136.17	5.337	92,580
2023-08-08	132.03	135.40	132.00	133.84	5.246	75,080
2023-08-07	133.00	137.00	131.16	132.05	5.176	99,300

← NewerPage 13 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.