Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.500	26.550	26.130	26.500	12.347	129,234
2026-04-19	26.190	26.600	26.050	26.460	12.329	276,550
2026-04-16	25.820	26.300	25.820	26.060	12.142	115,332
2026-04-15	26.000	26.400	25.550	25.810	12.026	128,514
2026-04-14	25.620	26.300	25.320	26.200	12.207	277,942
2026-04-12	51.240	51.240	51.240	51.240	23.874	72,735
2026-04-09	25.370	25.700	25.190	25.620	11.937	145,470
2026-04-08	25.300	25.630	25.130	25.260	11.769	68,040
2026-04-07	25.730	25.730	25.000	25.150	11.718	150,812
2026-04-06	25.220	25.970	24.960	25.350	11.811	296,466
2026-04-05	25.000	25.390	24.930	24.990	11.644	73,864
2026-04-02	25.000	25.450	25.000	25.070	11.681	96,128
2026-04-01	25.000	25.460	24.950	25.270	11.774	38,372
2026-03-31	24.840	25.380	24.840	25.100	11.695	57,902
2026-03-30	24.910	25.480	24.840	25.010	11.653	87,060
2026-03-29	25.060	25.720	25.060	25.350	11.811	113,746
2026-03-26	25.170	25.770	24.830	25.060	11.676	81,182
2026-03-25	25.370	25.980	25.000	25.500	11.881	555,882
2026-03-24	25.770	26.050	25.430	25.500	11.881	83,024
2026-03-18	25.490	26.000	25.010	25.770	12.007	144,856
2026-03-17	25.230	25.590	24.930	25.050	11.672	60,884
2026-03-16	25.900	26.030	25.180	25.290	11.783	68,692
2026-03-15	25.900	26.660	25.570	25.680	11.965	354,246
2026-03-12	24.370	26.400	24.120	25.900	12.068	1,218,576
2026-03-11	24.310	24.680	24.110	24.290	11.317	29,662
2026-03-10	23.900	24.750	23.760	24.520	11.425	183,878
2026-03-09	23.780	23.980	23.670	23.860	11.117	21,532
2026-03-08	23.800	24.080	23.650	23.860	11.117	62,784
2026-03-05	24.150	24.370	23.550	23.940	11.154	83,694
2026-03-04	24.190	24.450	23.430	23.530	10.963	188,668
2026-03-03	23.950	24.000	23.030	23.800	11.089	113,986
2026-03-02	23.000	24.310	22.930	23.870	11.122	134,192
2026-03-01	22.550	22.980	22.100	22.760	10.605	70,566
2026-02-26	23.880	23.900	23.270	23.490	10.945	35,106
2026-02-25	23.900	24.000	23.500	23.640	11.015	51,976
2026-02-24	24.010	24.290	23.800	23.900	11.136	123,164
2026-02-23	24.490	24.490	22.060	24.050	11.206	153,650
2026-02-22	24.540	24.870	24.250	24.320	11.331	73,236
2026-02-19	24.900	25.100	24.520	24.590	11.457	65,570
2026-02-18	24.900	25.000	24.610	24.830	11.569	145,204
2026-02-17	24.890	25.130	24.520	24.610	11.467	123,900
2026-02-16	24.600	25.490	24.470	24.850	11.578	379,716
2026-02-15	24.480	24.590	24.410	24.450	11.392	106,650
2026-02-12	24.410	24.580	24.380	24.410	11.373	215,636
2026-02-11	24.510	24.630	24.370	24.400	11.369	171,566
2026-02-10	24.580	24.800	24.400	24.480	11.406	162,970
2026-02-09	24.710	24.790	24.370	24.390	11.364	483,792
2026-02-08	24.570	24.640	24.400	24.550	11.439	241,302
2026-02-05	24.500	24.640	24.400	24.490	11.411	148,934
2026-02-04	24.700	24.710	24.390	24.430	11.383	214,068
2026-02-03	24.260	24.650	24.260	24.320	11.331	210,136
2026-02-02	24.450	24.770	24.160	24.250	11.299	372,028
2026-02-01	24.390	24.890	24.210	24.450	11.392	141,246
2026-01-28	24.600	24.840	24.300	24.390	11.364	147,648
2026-01-27	24.970	24.970	24.520	24.580	11.453	105,262
2026-01-26	24.700	25.240	24.700	24.710	11.513	207,754
2026-01-25	25.220	25.470	24.950	25.000	11.648	160,244
2026-01-22	25.250	25.300	25.050	25.100	11.695	70,612
2026-01-21	24.850	25.240	24.850	25.010	11.653	119,616
2026-01-20	25.150	25.350	24.850	24.950	11.625	94,032

← NewerPage 3 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.