Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.000	19.200	18.660	19.070	0.669	832,380
2022-05-08	18.420	19.240	18.420	18.770	0.659	290,000
2022-04-28	19.000	19.590	18.600	18.770	0.659	1,108,020
2022-04-27	20.000	20.000	18.740	18.950	0.665	1,676,240
2022-04-26	20.950	20.990	19.270	20.470	0.718	139,000
2022-04-21	18.010	21.370	18.000	20.470	0.718	635,740
2022-04-20	18.500	18.500	17.810	17.810	0.625	70,000
2022-04-19	18.480	18.740	17.810	17.810	0.625	101,000
2022-04-18	18.000	18.910	17.500	17.810	0.625	555,000
2022-04-17	18.980	18.980	16.620	18.980	0.666	121,360
2022-04-14	18.000	18.980	17.720	18.980	0.666	96,000
2022-04-13	18.000	18.980	18.000	18.980	0.666	79,220
2022-04-12	18.390	18.980	18.030	18.980	0.666	50,000
2022-04-11	18.000	18.980	17.650	18.980	0.666	62,240
2022-04-10	18.500	18.980	18.000	18.980	0.666	143,100
2022-04-07	18.050	18.980	17.750	18.980	0.666	273,840
2022-04-06	18.360	18.980	18.280	18.980	0.666	24,000
2022-04-05	18.700	18.980	18.500	18.980	0.666	70,000
2022-04-04	18.700	19.000	18.700	18.980	0.666	529,000
2022-04-03	18.750	19.000	18.000	18.230	0.640	1,163,960
2022-03-31	18.840	18.970	18.000	18.450	0.647	678,000
2022-03-30	19.190	19.190	18.200	18.980	0.666	270,800
2022-03-29	19.170	19.200	18.610	18.980	0.666	315,600
2022-03-28	18.000	19.100	18.000	18.980	0.666	1,550,280
2022-03-27	17.780	18.500	17.780	18.210	0.639	586,400
2022-03-24	18.100	18.390	17.760	18.390	0.645	315,300
2022-03-23	18.780	18.780	17.550	18.390	0.645	116,800
2022-03-22	19.190	19.270	18.360	18.390	0.645	640,140
2022-03-21	18.390	18.800	18.260	18.690	0.656	354,400
2022-03-20	17.820	18.250	17.750	18.040	0.633	1,242,600
2022-03-17	17.490	17.700	17.300	17.500	0.614	671,200
2022-03-16	16.000	17.500	16.000	17.440	0.612	803,420
2022-03-15	16.960	17.000	16.410	16.550	0.581	766,440
2022-03-14	16.900	16.990	16.650	16.710	0.586	290,100
2022-03-13	17.480	17.490	16.500	16.710	0.586	895,400
2022-03-10	17.000	17.390	16.800	17.200	0.604	531,640
2022-03-09	17.000	17.500	17.000	17.040	0.598	917,660
2022-03-08	17.260	17.280	16.700	17.000	0.597	855,660
2022-03-07	17.700	18.000	17.150	17.320	0.608	603,560
2022-03-06	18.000	18.300	17.640	17.920	0.629	581,040
2022-03-03	17.980	18.600	17.700	18.240	0.640	1,377,500
2022-03-02	17.560	18.200	17.410	17.500	0.614	678,600
2022-03-01	17.400	18.250	17.400	17.850	0.626	2,048,820
2022-02-28	17.650	17.990	17.000	17.020	0.597	1,781,520
2022-02-27	18.290	18.290	17.350	17.490	0.614	251,140
2022-02-24	18.110	18.110	17.000	17.490	0.614	516,060
2022-02-23	18.820	19.400	18.820	18.890	0.663	87,840
2022-02-22	18.500	19.390	18.440	18.890	0.663	435,920
2022-02-21	19.740	19.750	18.900	19.010	0.667	379,780
2022-02-20	20.620	20.700	19.000	19.070	0.669	593,600
2022-02-17	19.810	20.700	19.610	19.990	0.701	1,044,320
2022-02-16	20.000	20.800	19.740	19.990	0.701	1,060,200
2022-02-15	19.800	20.000	18.880	19.820	0.695	1,351,960
2022-02-14	18.440	19.670	18.440	18.810	0.660	734,820
2022-02-13	18.840	19.630	18.440	18.540	0.651	928,820
2022-02-10	20.430	20.440	19.570	19.620	0.688	319,200
2022-02-09	20.200	20.750	19.750	19.960	0.700	1,333,880
2022-02-08	21.140	21.690	20.030	20.550	0.721	1,579,560
2022-02-07	22.000	22.000	21.500	21.510	0.755	335,000
2022-02-06	21.500	22.200	21.300	21.700	0.761	639,520

← NewerPage 19 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.