Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	63.280	63.420	62.770	62.770	2.460	16,000
2023-05-01	63.890	64.990	62.500	62.770	2.460	33,840
2023-04-30	64.990	69.990	59.040	62.770	2.460	80,440
2023-04-27	55.260	62.770	55.260	62.770	2.460	129,400
2023-04-26	56.800	57.000	52.310	52.310	2.050	24,840
2023-04-19	55.000	55.000	52.310	52.310	2.050	10,460
2023-04-18	56.900	56.950	52.020	52.310	2.050	55,960
2023-04-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	328,054.14	0
2023-04-12	54.000	54.000	52.310	52.310	2.050	10,380
2023-04-11	53.010	53.100	52.110	52.310	2.050	13,360
2023-04-10	56.490	56.490	52.200	52.310	2.050	8,300
2023-04-09	62.000	62.000	52.310	52.310	2.050	7,540
2023-04-06	53.810	55.000	50.100	52.310	2.050	68,720
2023-04-05	58.900	58.900	52.310	52.310	2.050	14,080
2023-04-04	54.000	58.000	52.310	52.310	2.050	27,980
2023-04-03	53.530	53.560	52.310	52.310	2.050	2,020
2023-04-02	54.000	54.000	52.310	52.310	2.050	7,060
2023-03-30	54.000	54.000	52.310	52.310	2.050	19,800
2023-03-29	54.000	54.000	52.310	52.310	2.050	10,200
2023-03-28	54.990	55.990	52.310	52.310	2.050	5,100
2023-03-27	53.550	54.670	52.310	52.310	2.050	52,580
2023-03-26	53.660	55.000	52.310	52.310	2.050	63,360
2023-03-23	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	328,054.14	0
2023-03-22	55.000	57.000	52.310	52.310	2.050	3,500
2023-03-21	53.000	54.990	52.310	52.310	2.050	2,180
2023-03-20	54.250	55.000	52.310	52.310	2.050	11,640
2023-03-19	54.950	54.950	51.260	52.310	2.050	25,040
2023-03-16	48.000	53.980	48.000	52.310	2.050	187,860
2023-03-15	56.900	57.000	49.000	57.000	2.234	83,960
2023-03-14	51.000	57.000	51.000	57.000	2.234	9,860
2023-03-13	57.600	57.600	49.000	57.000	2.234	45,900
2023-03-12	56.990	58.250	56.990	57.000	2.234	202,480
2023-03-09	57.000	57.000	55.880	55.880	2.190	22,400
2023-03-08	56.990	57.500	55.310	55.880	2.190	6,100
2023-03-07	56.300	56.700	55.170	55.880	2.190	123,780
2023-03-06	56.100	58.190	55.630	55.630	2.181	5,800
2023-03-05	57.990	58.250	55.630	55.630	2.181	14,520
2023-03-02	57.990	58.000	55.630	55.630	2.181	15,640
2023-03-01	57.070	58.990	55.630	55.630	2.181	26,780
2023-02-28	59.980	59.980	55.000	55.630	2.181	132,480
2023-02-27	62.250	63.000	55.000	56.820	2.227	307,060
2023-02-26	60.000	64.000	59.710	61.480	2.410	43,860
2023-02-23	61.500	61.500	59.750	61.480	2.410	8,200
2023-02-22	63.000	63.690	60.000	61.480	2.410	6,540
2023-02-21	61.510	62.730	60.000	61.480	2.410	21,580
2023-02-20	62.000	62.000	61.480	61.480	2.410	14,140
2023-02-19	63.890	63.890	61.480	61.480	2.410	9,480
2023-02-16	63.990	63.990	61.480	61.480	2.410	11,960
2023-02-15	63.500	63.500	61.200	61.480	2.410	16,360
2023-02-14	63.990	63.990	61.150	61.480	2.410	14,400
2023-02-13	64.490	64.490	60.030	61.480	2.410	145,480
2023-02-12	65.700	65.700	61.030	61.030	2.392	48,460
2023-02-09	63.990	65.890	61.030	61.030	2.392	69,000
2023-02-08	64.790	64.790	61.030	61.030	2.392	13,760
2023-02-07	63.990	64.850	61.030	61.030	2.392	7,980
2023-02-06	62.000	64.000	60.020	61.030	2.392	163,280
2023-02-05	65.000	65.000	62.010	64.000	2.509	60,740
2023-02-02	64.040	64.250	64.000	64.000	2.509	23,000
2023-02-01	63.150	68.000	63.050	64.000	2.509	33,180
2023-01-31	65.650	67.000	64.000	64.000	2.509	208,260

← NewerPage 15 of 21 · 1,213 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.