Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	20.400	21.200	20.110	20.340	0.714	1,861,220
2022-08-08	21.060	21.250	20.280	20.450	0.718	1,888,320
2022-08-07	21.010	21.500	20.990	21.250	0.746	2,376,000
2022-08-04	20.580	21.750	20.500	21.410	0.751	1,655,560
2022-08-03	20.490	21.500	20.000	20.590	0.722	2,404,180
2022-08-02	19.700	20.300	19.500	20.130	0.706	1,378,220
2022-08-01	20.570	20.850	19.700	19.880	0.698	2,044,320
2022-07-31	19.700	21.000	19.500	20.480	0.719	2,874,300
2022-07-28	19.690	20.400	19.200	19.700	0.691	1,143,600
2022-07-27	19.250	19.780	19.030	19.100	0.670	1,084,100
2022-07-26	18.750	19.250	18.710	18.970	0.666	1,262,700
2022-07-25	19.010	19.280	18.570	19.010	0.667	356,100
2022-07-24	19.340	19.830	19.000	19.060	0.669	1,048,800
2022-07-21	18.760	19.500	18.730	18.990	0.666	1,729,440
2022-07-20	19.380	19.930	18.250	18.530	0.650	5,217,220
2022-07-19	19.200	19.700	18.900	19.160	0.672	651,800
2022-07-18	18.500	19.190	18.100	18.980	0.666	1,072,720
2022-07-17	18.800	18.940	18.500	18.750	0.658	342,480
2022-07-07	18.990	19.000	18.500	18.570	0.652	980,260
2022-07-06	18.950	19.000	18.200	18.620	0.653	790,840
2022-07-05	18.540	19.000	18.180	18.650	0.654	959,780
2022-07-04	19.800	19.800	18.680	18.690	0.656	1,033,980
2022-07-03	19.990	20.330	19.200	19.510	0.685	2,369,820
2022-06-29	19.290	21.000	19.250	19.910	0.699	2,922,200
2022-06-28	19.330	19.330	18.570	19.100	0.670	978,640
2022-06-27	18.910	19.350	18.530	18.830	0.661	1,007,580
2022-06-26	18.820	19.400	18.500	18.910	0.664	2,510,940
2022-06-23	19.520	19.600	18.770	19.100	0.670	729,600
2022-06-22	18.900	19.850	18.620	19.640	0.689	3,346,820
2022-06-21	18.370	19.500	18.370	18.880	0.662	1,768,180
2022-06-20	18.000	18.400	17.730	17.960	0.630	686,760
2022-06-19	18.310	18.600	17.820	18.030	0.633	761,080
2022-06-16	18.780	18.800	18.300	18.470	0.648	988,560
2022-06-15	18.740	19.000	18.480	18.580	0.652	1,185,760
2022-06-14	18.190	18.660	18.190	18.540	0.651	1,310,520
2022-06-13	18.450	18.480	17.920	18.070	0.634	971,760
2022-06-12	18.290	18.700	18.060	18.390	0.645	1,394,340
2022-06-09	18.000	18.650	17.900	18.450	0.647	2,303,320
2022-06-08	17.970	18.290	17.900	18.010	0.632	1,858,220
2022-06-07	17.510	17.870	17.500	17.770	0.624	876,140
2022-06-06	18.000	18.190	17.580	17.670	0.620	3,780,620
2022-06-05	17.750	18.250	17.700	18.000	0.632	1,797,920
2022-06-02	17.800	17.820	17.400	17.470	0.613	1,191,580
2022-06-01	18.190	18.190	17.500	17.510	0.614	1,234,120
2022-05-31	17.500	18.000	17.500	17.910	0.628	1,254,620
2022-05-30	17.830	17.840	17.280	17.440	0.612	799,940
2022-05-29	17.700	17.900	17.210	17.620	0.618	1,170,820
2022-05-26	18.470	18.490	17.350	17.610	0.618	1,538,540
2022-05-25	18.500	18.500	17.500	18.110	0.635	720,800
2022-05-24	18.980	18.980	18.180	18.300	0.642	425,860
2022-05-23	19.190	19.500	18.620	18.700	0.656	1,051,400
2022-05-22	19.370	19.380	18.700	18.980	0.666	577,000
2022-05-19	19.600	19.600	18.870	18.960	0.665	1,829,400
2022-05-18	19.330	19.980	19.280	19.330	0.678	1,627,540
2022-05-17	18.990	19.500	18.990	19.060	0.669	895,240
2022-05-16	19.000	19.220	18.710	19.220	0.674	84,400
2022-05-15	19.290	19.290	18.740	19.220	0.674	161,900
2022-05-12	18.950	19.500	18.910	19.220	0.674	485,460
2022-05-11	18.810	19.400	18.810	19.000	0.667	202,580
2022-05-10	19.200	19.880	18.900	19.000	0.667	1,357,180

← NewerPage 18 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.