Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	24.750	25.150	24.670	25.000	11.648	36,694
2026-01-18	24.890	24.970	24.610	24.630	11.476	18,918
2026-01-15	24.410	24.870	24.410	24.630	11.476	52,910
2026-01-14	25.320	25.320	24.000	24.290	11.317	198,996
2026-01-13	25.350	25.400	24.820	24.950	11.625	78,300
2026-01-12	25.450	25.720	25.200	25.230	11.755	76,804
2026-01-11	25.680	26.170	25.420	25.500	11.881	352,884
2026-01-08	25.320	25.750	25.250	25.300	11.788	127,970
2026-01-06	25.500	25.700	25.170	25.300	11.788	185,300
2026-01-05	25.710	25.970	25.410	25.480	11.872	102,154
2026-01-04	25.610	26.000	25.610	25.820	12.030	41,712
2025-12-31	25.820	26.000	25.540	25.740	11.993	34,340
2025-12-30	26.000	26.140	25.700	25.820	12.030	82,608
2025-12-29	26.100	26.200	26.000	26.030	12.128	99,338
2025-12-28	25.800	26.190	25.750	26.040	12.133	146,556
2025-12-25	25.810	26.080	25.700	25.810	12.026	106,280
2025-12-24	26.000	26.250	25.600	25.800	12.021	206,070
2025-12-23	25.700	26.050	25.450	26.000	12.114	193,838
2025-12-22	26.350	26.350	25.460	25.500	11.881	254,952
2025-12-21	26.070	26.560	25.800	25.920	12.077	225,262
2025-12-18	26.700	26.700	26.000	26.030	12.128	198,552
2025-12-17	27.100	27.340	26.380	26.430	12.315	252,258
2025-12-16	26.100	27.700	26.050	27.000	12.580	1,858,098
2025-12-15	25.430	26.000	25.200	25.530	11.895	268,100
2025-12-14	25.400	25.590	25.250	25.380	11.825	110,182
2025-12-11	25.700	25.800	25.270	25.380	11.825	131,054
2025-12-10	25.900	26.000	25.500	25.540	11.900	156,164
2025-12-09	26.300	26.500	25.700	25.720	11.984	798,164
2025-12-08	24.750	24.970	24.700	24.830	11.569	72,322
2025-12-07	24.970	24.970	24.720	24.810	11.560	51,320
2025-12-04	25.000	25.000	24.700	24.800	11.555	87,658
2025-12-03	24.800	25.000	24.660	24.740	11.527	103,918
2025-12-02	24.900	25.160	24.800	24.800	11.555	119,508
2025-12-01	25.080	25.390	24.890	24.990	11.644	81,524
2025-11-30	25.300	25.500	25.040	25.070	11.681	270,142
2025-11-27	25.370	25.580	25.150	25.200	11.741	60,666
2025-11-26	25.150	25.440	25.040	25.300	11.788	78,338
2025-11-25	25.150	25.680	25.030	25.150	11.718	110,630
2025-11-24	25.600	25.680	25.110	25.180	11.732	101,678
2025-11-23	25.590	25.720	25.350	25.490	11.877	110,012
2025-11-20	25.350	25.600	25.160	25.430	11.849	140,938
2025-11-19	25.320	25.540	25.230	25.290	11.783	64,728
2025-11-18	25.210	25.480	25.200	25.330	11.802	56,948
2025-11-17	25.600	25.750	25.160	25.210	11.746	444,546
2025-11-16	25.550	25.750	25.300	25.670	11.960	141,028
2025-11-13	25.520	25.830	25.300	25.550	11.905	107,104
2025-11-12	25.700	25.930	25.470	25.520	11.891	88,400
2025-11-11	26.140	26.140	25.500	25.570	11.914	156,448
2025-11-10	25.920	26.190	25.400	25.900	12.068	154,950
2025-11-09	26.020	26.280	25.910	25.990	12.110	142,176
2025-11-06	25.900	26.370	25.700	25.960	12.096	130,662
2025-11-05	26.500	26.790	25.990	26.020	12.124	331,354
2025-11-04	26.440	26.790	26.100	26.360	12.282	342,848
2025-11-03	26.180	27.200	26.020	26.270	12.240	515,468
2025-11-02	26.400	26.500	25.900	26.000	12.114	141,228
2025-10-30	26.200	26.400	26.000	26.200	12.207	317,600
2025-10-29	25.970	26.130	25.560	26.050	12.137	274,748
2025-10-28	25.780	26.170	25.510	25.560	11.909	79,810
2025-10-27	26.050	26.400	25.900	25.960	12.096	213,350
2025-10-26	25.500	26.490	25.410	26.030	12.128	876,674

← NewerPage 4 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.