Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-26	25.500	26.490	25.410	26.030	12.128	876,674
2025-10-23	25.400	25.690	25.350	25.370	11.821	180,358
2025-10-22	25.900	25.900	25.000	25.130	11.709	212,116
2025-10-21	25.550	26.000	25.490	25.620	11.937	358,544
2025-10-20	25.450	25.600	25.260	25.460	11.863	336,938
2025-10-19	25.210	25.480	25.210	25.450	11.858	186,538
2025-10-16	25.200	25.300	24.910	25.150	11.718	495,060
2025-10-15	25.150	25.460	24.810	25.200	11.741	149,606
2025-10-14	24.490	25.650	24.300	25.000	11.648	579,928
2025-10-13	24.340	24.550	24.300	24.340	11.341	135,990
2025-10-12	24.370	24.580	24.250	24.300	11.322	141,546
2025-10-08	24.400	24.490	24.200	24.260	11.303	123,514
2025-10-07	24.410	24.540	24.310	24.360	11.350	86,146
2025-10-06	24.630	24.650	24.300	24.410	11.373	251,218
2025-10-05	24.800	24.800	24.510	24.540	11.434	226,534
2025-10-02	24.590	24.700	24.500	24.570	11.448	150,854
2025-10-01	24.960	24.960	24.550	24.560	11.443	217,502
2025-09-30	25.390	25.390	24.600	24.660	11.490	143,696
2025-09-29	24.810	24.980	24.500	24.730	11.522	398,196
2025-09-28	25.800	26.130	25.570	25.900	11.369	578,738
2025-09-25	25.600	25.830	25.410	25.570	11.224	266,012
2025-09-24	25.430	25.680	25.260	25.320	11.114	185,092
2025-09-23	25.370	25.600	25.170	25.300	11.105	425,418
2025-09-22	25.960	26.000	25.270	25.390	11.145	536,700
2025-09-21	26.500	26.500	25.600	25.630	11.250	223,372
2025-09-18	25.900	26.200	25.810	26.000	11.413	466,468
2025-09-17	26.450	26.450	25.850	25.870	11.356	825,874
2025-09-16	26.900	27.000	26.010	26.150	11.478	731,512
2025-09-15	26.230	27.400	26.200	26.850	11.786	1,460,984
2025-09-14	26.060	26.400	25.810	26.020	11.421	375,350
2025-09-11	26.590	26.650	26.100	26.140	11.474	373,488
2025-09-10	26.650	26.650	26.320	26.360	11.571	161,626
2025-09-09	26.760	27.050	26.300	26.370	11.575	572,526
2025-09-08	27.000	27.060	26.570	26.750	11.742	378,892
2025-09-07	27.830	28.000	26.500	26.790	11.759	1,349,708
2025-09-03	26.600	27.890	26.410	27.430	12.040	925,404
2025-09-02	26.700	26.900	26.350	26.420	11.597	150,116
2025-09-01	26.800	26.800	26.250	26.470	11.619	154,626
2025-08-31	26.700	27.130	26.360	26.400	11.588	322,522
2025-08-28	26.100	26.850	25.950	26.280	11.536	530,354
2025-08-27	26.160	26.160	25.830	25.900	11.369	116,906
2025-08-26	26.170	26.210	25.830	25.860	11.351	249,260
2025-08-25	26.060	26.210	25.980	26.000	11.413	90,714
2025-08-24	26.350	26.600	26.000	26.100	11.456	292,982
2025-08-21	26.300	26.600	26.000	26.060	11.439	233,370
2025-08-20	25.800	26.460	25.710	25.920	11.377	442,440
2025-08-19	25.910	26.160	25.760	25.790	11.320	195,504
2025-08-18	26.180	26.200	25.840	25.900	11.369	214,486
2025-08-17	26.450	26.450	25.860	25.920	11.377	188,488
2025-08-14	26.500	26.790	25.740	25.970	11.399	1,142,476
2025-08-13	27.130	27.200	26.320	26.380	11.579	644,420
2025-08-12	27.500	27.850	26.980	27.140	11.913	1,243,524
2025-08-11	27.460	27.900	26.100	26.780	11.755	915,224
2025-08-10	26.500	27.710	26.100	27.300	11.983	1,162,432
2025-08-07	26.030	26.790	25.900	26.120	11.465	431,484
2025-08-06	27.090	27.240	25.850	25.970	11.399	1,965,176
2025-08-05	27.850	28.220	26.880	26.930	11.821	1,522,878
2025-08-04	27.700	27.700	27.150	27.440	12.045	177,882
2025-08-03	28.100	28.490	27.000	27.280	11.974	794,138
2025-07-31	28.190	28.500	28.000	28.010	12.295	421,346

← NewerPage 5 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.