Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	28.210	28.420	28.150	28.420	1.114	195,260
2022-11-01	28.450	29.000	28.000	28.420	1.114	280,300
2022-10-31	28.510	29.500	28.000	28.030	1.099	1,004,140
2022-10-30	26.500	29.000	26.500	28.590	1.121	1,189,520
2022-10-27	26.440	26.800	25.900	26.280	1.030	303,520
2022-10-26	25.000	26.500	25.000	25.920	1.016	788,000
2022-10-25	25.000	25.390	24.700	25.390	0.995	138,240
2022-10-24	25.100	25.400	25.020	25.390	0.995	139,040
2022-10-23	25.150	25.480	25.010	25.390	0.995	67,460
2022-10-20	25.500	25.590	25.050	25.390	0.995	197,640
2022-10-19	25.040	25.450	25.000	25.390	0.995	287,900
2022-10-18	25.450	28.610	25.030	28.610	1.121	175,300
2022-10-17	25.010	28.610	25.010	28.610	1.121	109,000
2022-10-16	24.970	28.610	24.970	28.610	1.121	179,660
2022-10-13	24.110	28.610	24.110	28.610	1.121	225,380
2022-10-12	25.900	28.610	24.480	28.610	1.121	104,620
2022-10-11	29.400	29.400	28.200	28.610	1.004	723,680
2022-10-10	28.000	28.940	27.520	28.080	0.985	135,900
2022-10-09	28.400	28.890	27.860	28.080	0.985	376,060
2022-10-05	28.870	28.870	27.400	28.870	1.013	214,440
2022-10-04	29.200	29.550	27.600	28.870	1.013	61,340
2022-10-03	28.600	28.870	28.000	28.870	1.013	38,000
2022-10-02	29.000	29.600	28.520	28.870	1.013	47,560
2022-09-29	28.850	29.000	28.500	28.870	1.013	46,320
2022-09-28	28.110	28.900	28.110	28.870	1.013	139,540
2022-09-27	29.810	29.810	28.040	28.870	1.013	89,760
2022-09-26	27.530	29.500	27.530	28.870	1.013	57,300
2022-09-25	29.930	29.930	27.700	28.870	1.013	38,940
2022-09-22	29.000	30.000	28.610	28.870	1.013	492,080
2022-09-21	26.510	30.800	26.510	29.960	1.051	3,326,760
2022-09-20	25.800	29.700	24.750	26.720	0.938	591,860
2022-09-19	23.230	25.750	23.230	25.540	0.896	922,880
2022-09-18	24.950	25.000	21.330	25.000	0.877	143,700
2022-09-15	24.000	25.000	24.000	25.000	0.877	60,100
2022-09-14	23.770	25.000	23.770	25.000	0.877	37,100
2022-09-13	24.580	25.000	23.800	25.000	0.877	146,380
2022-09-12	24.700	25.000	24.100	25.000	0.877	170,940
2022-09-11	25.000	25.000	24.510	25.000	0.877	193,260
2022-09-08	24.550	25.480	24.550	25.000	0.877	92,560
2022-09-07	25.350	25.590	24.150	25.000	0.877	667,640
2022-09-06	26.000	26.450	25.150	25.310	0.888	1,745,560
2022-09-05	26.000	26.600	25.450	26.140	0.917	787,380
2022-09-04	26.200	26.870	25.020	25.890	0.908	1,487,480
2022-09-01	26.000	27.000	25.000	26.160	0.918	2,609,520
2022-08-31	23.700	26.470	22.800	25.500	0.895	4,544,180
2022-08-30	23.290	23.750	22.650	23.170	0.813	654,780
2022-08-29	23.870	24.000	22.510	22.940	0.805	992,800
2022-08-28	23.880	24.000	23.000	23.410	0.821	871,220
2022-08-25	23.260	23.800	22.500	23.540	0.826	580,440
2022-08-24	22.490	23.400	22.170	22.490	0.789	1,059,420
2022-08-23	22.010	23.170	22.000	22.270	0.781	603,000
2022-08-22	22.700	22.700	21.540	21.880	0.768	1,735,560
2022-08-21	22.600	24.000	22.300	22.590	0.793	1,388,960
2022-08-18	22.990	23.000	22.000	22.260	0.781	782,120
2022-08-17	21.310	23.000	21.160	22.770	0.799	4,205,260
2022-08-16	21.300	22.000	21.090	21.380	0.750	2,085,860
2022-08-15	21.400	22.200	21.000	21.300	0.747	1,391,680
2022-08-14	21.310	21.350	20.720	20.950	0.735	1,275,560
2022-08-11	20.790	21.700	20.200	21.420	0.752	2,802,200
2022-08-10	20.200	20.920	19.870	20.430	0.717	1,502,200

← NewerPage 17 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.