Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	66.100	69.890	65.650	67.440	2.643	30,500
2023-01-29	68.990	69.990	65.650	67.440	2.643	49,800
2023-01-25	66.990	67.900	65.150	67.440	2.643	99,720
2023-01-24	68.990	69.890	65.650	65.960	2.585	92,380
2023-01-23	65.060	69.000	65.000	67.990	2.665	111,100
2023-01-22	65.100	66.000	64.640	65.810	2.580	11,920
2023-01-19	67.500	67.500	65.000	65.810	2.580	31,580
2023-01-18	66.250	67.990	64.000	65.810	2.580	33,560
2023-01-17	68.000	68.010	65.000	65.810	2.580	105,940
2023-01-16	74.870	74.870	67.060	67.060	2.629	65,060
2023-01-15	65.000	69.000	63.670	67.060	2.629	98,100
2023-01-12	70.000	72.790	62.120	64.810	2.540	186,340
2023-01-11	60.600	69.700	59.020	65.750	2.577	483,460
2023-01-10	59.990	61.500	58.060	59.220	2.321	73,660
2023-01-09	57.500	61.990	57.500	59.220	2.321	317,540
2023-01-05	56.260	57.000	56.260	56.740	2.224	36,880
2023-01-04	57.500	57.890	54.650	56.740	2.224	223,060
2023-01-03	52.060	59.000	52.060	56.360	2.209	336,200
2023-01-02	52.500	53.980	52.020	52.030	2.039	31,980
2022-12-29	54.300	54.300	50.100	52.030	2.039	183,520
2022-12-28	52.500	54.400	52.500	54.000	2.117	3,080
2022-12-27	51.510	55.000	51.510	54.000	2.117	50,740
2022-12-26	47.020	54.000	47.020	54.000	2.117	10,620
2022-12-25	52.000	54.000	50.050	54.000	2.117	38,300
2022-12-22	53.050	54.000	52.000	54.000	2.117	26,300
2022-12-21	56.500	56.500	53.000	54.000	2.117	58,860
2022-12-20	56.500	58.900	53.110	54.000	2.117	303,220
2022-12-19	55.700	56.880	52.660	55.770	2.186	25,520
2022-12-18	55.600	58.900	52.150	55.770	2.186	60,200
2022-12-15	55.150	59.570	55.150	55.770	2.186	361,140
2022-12-14	57.000	58.500	55.000	55.110	2.160	131,280
2022-12-13	59.130	60.800	55.000	57.090	2.238	350,880
2022-12-12	55.000	60.810	55.000	58.750	2.303	1,077,140
2022-12-11	42.240	50.680	42.100	50.680	1.986	1,097,680
2022-12-08	42.100	42.880	41.050	42.240	1.656	243,100
2022-12-07	43.790	43.800	40.990	41.900	1.642	382,580
2022-12-06	38.750	42.500	38.500	41.800	1.638	1,343,400
2022-12-05	37.990	39.500	37.000	38.860	1.523	1,044,840
2022-12-04	38.890	38.890	37.500	37.650	1.476	113,320
2022-12-01	37.050	38.100	37.020	37.650	1.476	208,780
2022-11-30	37.500	38.880	37.010	37.300	1.462	212,140
2022-11-29	35.480	37.980	34.530	37.000	1.450	203,620
2022-11-28	34.990	35.500	34.250	34.950	1.370	221,760
2022-11-27	34.040	35.410	34.040	35.410	1.388	25,640
2022-11-24	34.020	35.410	34.020	35.410	1.388	17,840
2022-11-23	34.000	35.410	34.000	35.410	1.388	8,680
2022-11-22	34.500	35.410	34.000	35.410	1.388	80,380
2022-11-21	35.530	35.900	34.000	35.410	1.388	81,860
2022-11-20	35.770	36.480	34.000	35.410	1.388	189,720
2022-11-17	35.980	35.980	34.300	35.630	1.397	128,160
2022-11-16	38.770	38.990	35.260	35.630	1.397	354,680
2022-11-15	35.000	37.900	35.000	36.350	1.425	423,160
2022-11-14	32.000	36.500	31.150	35.170	1.379	470,440
2022-11-13	28.900	33.400	28.900	32.260	1.265	781,400
2022-11-10	28.890	29.000	28.080	28.080	1.101	131,640
2022-11-09	29.490	29.490	28.020	28.080	1.101	261,660
2022-11-08	28.950	30.440	28.200	28.350	1.111	428,420
2022-11-07	28.010	28.500	28.000	28.480	1.116	296,180
2022-11-06	28.000	28.420	28.000	28.420	1.114	40,060
2022-11-03	28.100	28.660	28.000	28.420	1.114	92,200

← NewerPage 16 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.