Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-06	126.98	136.00	124.33	128.16	5.023	154,940
2023-08-03	126.00	126.65	123.45	123.49	4.840	45,900
2023-08-02	125.10	128.70	121.10	123.49	4.840	148,100
2023-08-01	125.00	125.00	120.00	122.72	4.810	323,380
2023-07-31	122.00	130.95	120.00	120.26	4.714	320,740
2023-07-30	120.00	139.00	119.62	119.62	4.689	163,140
2023-07-27	120.02	138.50	119.50	119.62	4.689	226,440
2023-07-26	99.000	119.62	99.000	119.62	4.689	636,300
2023-07-25	98.500	101.00	95.030	99.690	3.907	25,840
2023-07-24	100.00	100.00	98.490	99.690	3.907	15,920
2023-07-19	98.940	102.00	97.010	99.690	3.907	65,160
2023-07-18	97.000	98.980	96.090	96.980	3.801	20,280
2023-07-17	99.500	99.500	96.980	96.980	3.801	20,400
2023-07-16	97.000	97.100	96.000	96.980	3.801	68,920
2023-07-13	96.100	98.000	95.200	97.020	3.803	41,480
2023-07-12	98.000	99.000	95.020	97.020	3.803	69,220
2023-07-11	100.00	104.22	96.050	104.22	4.085	49,340
2023-07-10	99.980	104.22	96.000	104.22	4.085	42,440
2023-07-09	101.99	104.22	97.150	104.22	4.085	19,940
2023-07-06	98.390	104.22	98.250	104.22	4.085	45,240
2023-07-05	105.99	105.99	95.000	104.22	4.085	41,140
2023-07-04	103.01	106.00	103.00	104.22	4.085	9,080
2023-06-26	104.00	108.88	103.00	104.22	4.085	23,240
2023-06-25	101.98	109.98	99.000	104.22	4.085	61,720
2023-06-22	101.00	101.97	99.000	101.12	3.964	16,820
2023-06-21	100.01	101.99	99.000	101.12	3.964	29,480
2023-06-20	100.00	102.00	99.000	101.12	3.964	16,500
2023-06-19	101.02	103.00	100.10	101.12	3.964	57,080
2023-06-18	102.10	104.89	101.00	101.12	3.964	89,420
2023-06-15	100.00	106.95	98.690	102.90	4.033	121,760
2023-06-14	112.99	112.99	97.000	98.690	3.868	212,060
2023-06-13	110.00	113.65	104.00	106.36	4.169	168,320
2023-06-12	100.00	110.00	95.000	108.79	4.264	461,220
2023-06-11	86.660	103.90	86.660	100.00	3.920	515,360
2023-06-08	87.000	88.480	86.110	86.620	3.395	91,500
2023-06-07	87.000	88.500	86.010	86.340	3.384	93,900
2023-06-06	88.500	88.500	84.300	86.260	3.381	83,660
2023-06-05	86.010	91.450	86.010	87.420	3.427	285,180
2023-06-04	91.900	91.900	85.050	87.190	3.418	155,200
2023-06-01	80.010	92.000	76.000	89.340	3.502	724,740
2023-05-31	71.000	80.000	70.100	79.980	3.135	2,943,720
2023-05-30	71.800	72.500	68.430	68.430	2.682	40,840
2023-05-29	71.920	71.920	68.000	68.430	2.682	70,200
2023-05-28	67.710	70.000	67.700	68.430	2.682	8,520
2023-05-25	68.990	71.700	68.010	68.430	2.682	42,900
2023-05-24	68.680	69.000	66.900	68.430	2.682	57,220
2023-05-23	67.170	69.000	64.640	68.430	2.682	4,760
2023-05-22	66.530	68.430	65.000	68.430	2.682	54,440
2023-05-21	69.900	70.000	66.040	68.430	2.682	32,000
2023-05-18	66.280	69.670	64.260	68.430	2.682	101,840
2023-05-17	72.750	72.750	65.000	66.280	2.598	210,360
2023-05-16	72.990	73.400	67.200	72.700	2.850	280,040
2023-05-15	77.900	77.900	70.000	71.220	2.792	169,300
2023-05-14	78.000	79.980	75.100	75.560	2.962	231,140
2023-05-11	82.000	82.000	77.000	77.970	3.056	292,520
2023-05-10	73.490	85.000	71.510	77.280	3.029	1,030,220
2023-05-09	66.900	74.000	66.500	72.030	2.823	845,860
2023-05-08	64.020	66.800	62.770	62.770	2.460	57,900
2023-05-07	63.000	65.990	62.770	62.770	2.460	46,800
2023-05-03	62.020	65.500	62.020	62.770	2.460	5,760

← NewerPage 14 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.