Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.700	17.300	16.530	16.600	15.469	393,851
2026-07-21	16.370	16.620	16.300	16.570	15.441	926,333
2026-07-20	16.250	16.400	16.200	16.230	15.124	210,833
2026-07-19	16.590	16.590	16.210	16.250	15.143	259,060
2026-07-16	16.500	16.640	16.360	16.490	15.366	661,001
2026-07-15	16.250	16.750	16.250	16.400	15.283	279,739
2026-07-14	16.440	16.500	16.200	16.250	15.143	655,532
2026-07-13	16.580	16.700	16.310	16.440	15.320	331,694
2026-07-12	16.810	16.990	16.470	16.500	15.376	568,943
2026-07-09	16.840	17.540	16.320	16.750	15.609	1,121,583
2026-07-08	18.000	18.250	16.700	16.840	15.693	704,989
2026-07-07	34.950	37.000	34.500	35.100	16.354	2,405,494
2026-07-06	34.800	35.500	34.510	34.680	16.158	673,008
2026-07-05	34.700	35.290	34.300	34.790	16.210	522,102
2026-07-01	34.000	35.400	33.700	33.980	15.832	674,120
2026-06-30	33.900	34.500	33.640	33.770	15.734	597,432
2026-06-29	33.020	34.550	32.250	33.990	15.837	922,172
2026-06-28	35.080	35.080	32.750	33.100	15.422	295,684
2026-06-25	35.020	35.800	34.600	34.890	16.256	874,650
2026-06-24	35.440	36.200	34.910	35.000	16.308	773,394
2026-06-23	37.270	38.380	35.060	35.340	16.466	2,390,632
2026-06-22	32.880	37.800	32.020	36.010	16.778	7,310,328
2026-06-21	31.970	34.880	31.720	32.420	15.105	2,637,154
2026-06-17	30.390	30.590	29.500	30.110	14.029	773,234
2026-06-16	30.300	30.790	29.600	29.870	13.917	563,126
2026-06-15	29.560	30.850	29.510	29.730	13.852	437,760
2026-06-14	29.610	30.180	29.330	29.400	13.698	203,052
2026-06-11	30.000	30.400	28.830	29.180	13.596	464,724
2026-06-10	31.110	31.430	30.000	30.010	13.983	484,584
2026-06-09	30.810	32.600	30.810	30.930	14.411	1,472,250
2026-06-08	30.890	31.770	30.550	30.670	14.290	571,122
2026-06-07	32.060	32.150	30.650	30.830	14.365	692,338
2026-06-04	32.390	33.000	31.600	31.900	14.863	1,068,070
2026-06-03	33.350	33.550	32.120	32.160	14.984	1,032,658
2026-06-02	33.600	34.300	32.610	32.900	15.329	1,573,326
2026-06-01	31.000	34.200	30.830	33.420	15.571	3,135,160
2026-05-25	32.400	32.500	26.800	30.600	14.257	2,422,096
2026-05-24	31.400	34.300	31.200	32.230	15.017	3,566,212
2026-05-21	32.990	33.900	30.250	30.320	14.127	3,854,410
2026-05-20	27.480	32.240	27.480	32.240	15.022	5,515,286
2026-05-19	27.480	27.490	26.300	26.870	12.520	210,556
2026-05-18	27.030	27.490	27.020	27.100	12.627	132,976
2026-05-17	27.620	27.850	27.100	27.250	12.697	231,380
2026-05-14	27.360	27.740	27.230	27.310	12.725	81,282
2026-05-13	27.050	27.900	27.000	27.420	12.776	339,474
2026-05-12	27.070	27.180	26.920	26.980	12.571	78,606
2026-05-11	26.860	27.110	26.760	26.930	12.548	139,096
2026-05-10	26.920	27.250	26.920	27.060	12.608	127,096
2026-05-06	27.450	27.450	26.900	26.910	12.538	162,570
2026-05-05	27.470	27.500	27.000	27.030	12.594	154,304
2026-05-04	27.900	28.200	27.010	27.470	12.799	378,496
2026-05-03	27.450	28.050	27.100	27.850	12.976	715,516
2026-04-30	27.350	27.950	27.270	27.360	12.748	313,608
2026-04-29	27.490	27.590	27.260	27.350	12.743	196,020
2026-04-28	27.290	27.550	27.050	27.210	12.678	223,058
2026-04-27	27.000	27.300	26.710	27.140	12.645	251,760
2026-04-26	27.100	27.300	26.610	26.630	12.408	196,594
2026-04-23	27.200	27.290	26.850	26.970	12.566	150,716
2026-04-22	27.200	27.580	27.000	27.040	12.599	590,610
2026-04-21	26.690	27.250	26.690	26.900	12.534	765,272

← NewerPage 2 of 5 · 245 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.