Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	22.000	22.000	21.230	21.470	0.753	539,680
2022-02-02	22.390	22.770	21.660	21.910	0.769	1,565,580
2022-02-01	22.210	22.860	22.000	22.100	0.775	1,367,140
2022-01-31	21.000	22.400	21.000	22.150	0.777	2,020,920
2022-01-30	20.990	22.450	20.110	21.060	0.739	2,549,900
2022-01-26	21.650	21.950	20.330	20.430	0.717	1,855,160
2022-01-25	21.550	22.000	20.600	21.180	0.743	2,176,220
2022-01-24	22.790	23.200	21.640	21.960	0.771	3,499,620
2022-01-23	21.100	23.390	21.010	22.540	0.791	3,078,600
2022-01-20	21.340	22.200	20.750	21.180	0.743	2,100,140
2022-01-19	19.010	21.660	18.950	21.390	0.751	3,182,120
2022-01-18	18.670	19.330	18.500	18.990	0.666	1,576,380
2022-01-17	18.010	18.590	17.780	18.250	0.640	1,544,980
2022-01-16	18.620	19.800	18.000	18.080	0.634	1,194,020
2022-01-13	18.500	20.000	18.300	19.180	0.673	1,053,500
2022-01-12	20.450	20.450	18.000	18.360	0.644	1,021,320
2022-01-11	21.400	21.480	19.630	19.930	0.699	607,280
2022-01-10	21.950	21.950	21.000	21.340	0.749	1,060,420
2022-01-09	21.250	22.500	20.500	21.210	0.744	210,360
2022-01-05	21.390	21.390	21.000	21.210	0.744	581,000
2022-01-04	22.000	22.070	21.260	21.380	0.750	825,040
2022-01-03	22.700	22.710	21.050	21.750	0.763	529,300
2022-01-02	23.300	25.000	22.110	23.020	0.808	232,460
2021-12-30	20.170	23.800	20.000	23.020	0.808	2,348,620
2021-12-29	19.770	20.220	19.650	19.900	0.698	578,400
2021-12-28	19.530	19.960	19.530	19.960	0.700	56,440
2021-12-27	20.970	20.970	19.900	19.960	0.700	806,520
2021-12-26	20.450	20.890	19.770	20.780	0.729	1,425,200
2021-12-23	19.550	20.630	19.550	19.950	0.700	1,272,080
2021-12-22	17.990	19.840	17.710	19.190	0.673	712,780
2021-12-21	17.800	18.000	17.350	17.350	0.609	113,000
2021-12-20	17.530	17.880	17.350	17.350	0.609	115,960
2021-12-19	17.010	17.980	17.010	17.350	0.609	91,440
2021-12-16	17.350	17.350	17.300	17.350	0.609	342,260
2021-12-15	17.300	17.350	17.300	17.350	0.609	169,500
2021-12-14	17.300	17.890	17.300	17.350	0.609	308,140
2021-12-13	17.310	18.000	17.000	17.350	0.609	870,000
2021-12-12	17.360	18.200	17.030	17.350	0.609	297,800
2021-12-09	17.200	17.720	17.200	17.350	0.609	87,000
2021-12-08	18.000	18.000	17.100	17.350	0.609	1,355,700
2021-12-07	18.850	18.850	17.260	17.810	0.625	762,000
2021-12-06	19.990	20.000	18.460	18.570	0.652	379,300
2021-12-05	20.150	20.150	19.170	19.170	0.673	299,640
2021-12-02	19.440	19.500	18.230	19.170	0.673	625,720
2021-12-01	18.100	19.660	18.100	19.000	0.667	361,000
2021-11-30	18.390	18.470	18.000	18.020	0.632	660,400
2021-11-29	18.600	18.900	17.600	17.740	0.622	1,123,000
2021-11-28	18.350	18.900	18.120	18.120	0.636	174,220
2021-11-25	18.210	19.000	18.100	18.120	0.636	248,020
2021-11-24	18.270	18.300	18.050	18.120	0.636	420,000
2021-11-23	19.790	19.790	18.020	18.020	0.632	188,500
2021-11-22	18.000	18.100	18.000	18.020	0.632	10,120
2021-11-21	18.300	18.900	18.000	18.020	0.632	423,580
2021-11-18	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	101,103.51	0
2021-11-17	18.000	18.500	18.000	18.010	0.632	243,000
2021-11-16	18.140	18.640	17.900	18.010	0.632	386,300
2021-11-15	19.410	19.450	19.000	19.170	0.673	321,520
2021-11-14	19.450	20.150	19.030	19.900	0.698	345,920
2021-11-11	18.060	19.850	18.060	19.430	0.682	359,460
2021-11-10	18.800	18.800	18.000	18.800	0.660	309,980

← NewerPage 20 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.