Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	29.010	29.500	27.400	27.650	12.137	1,650,626
2025-07-29	28.900	29.460	28.400	28.600	12.554	495,544
2025-07-28	28.180	30.300	27.810	28.870	12.672	1,379,792
2025-07-27	28.350	28.350	27.700	27.770	12.190	35,140
2025-07-23	28.000	28.240	27.650	27.780	12.194	73,656
2025-07-22	28.200	28.210	27.700	27.950	12.269	123,220
2025-07-21	28.380	28.450	28.000	28.040	12.308	88,884
2025-07-20	28.580	28.580	27.910	28.410	12.470	50,252
2025-07-17	28.200	28.200	27.800	27.920	12.255	56,666
2025-07-16	28.500	28.700	27.800	27.970	12.277	91,770
2025-07-15	28.200	28.500	28.200	28.340	12.440	20,974
2025-07-14	28.480	28.750	28.170	28.340	12.440	200,486
2025-07-13	28.150	28.500	28.060	28.110	12.339	77,800
2025-07-10	28.740	29.000	28.000	28.000	12.290	233,584
2025-07-09	28.900	28.900	28.120	28.260	12.405	95,448
2025-07-07	28.800	29.280	28.660	28.790	12.637	164,226
2025-07-06	29.250	29.250	28.650	28.980	12.721	37,300
2025-07-02	29.000	29.490	28.610	29.080	12.765	29,966
2025-07-01	29.220	29.490	28.500	28.800	12.642	21,804
2025-06-30	29.550	29.750	29.000	29.220	12.826	74,514
2025-06-29	29.000	30.250	28.750	29.620	13.002	1,677,180
2025-06-25	28.890	28.950	28.010	28.590	12.549	113,738
2025-06-24	28.600	28.920	28.300	28.780	12.633	81,102
2025-06-23	27.850	28.950	27.850	28.530	12.523	59,494
2025-06-22	27.140	27.850	27.000	27.330	11.996	22,684
2025-06-19	28.220	28.950	27.040	27.690	12.154	28,306
2025-06-18	27.520	28.600	26.810	28.170	12.365	88,900
2025-06-17	27.660	27.930	27.400	27.440	12.045	76,998
2025-06-16	27.540	28.300	27.520	27.640	12.132	27,820
2025-06-15	28.200	28.200	27.500	27.540	12.089	124,280
2025-06-12	28.860	29.130	28.220	28.340	12.440	78,656
2025-06-11	29.100	29.300	28.500	28.710	12.602	105,000
2025-06-10	29.180	29.600	28.600	29.140	12.791	117,182
2025-06-04	28.490	29.680	28.120	28.430	12.479	184,622
2025-06-03	28.400	28.830	28.000	28.230	12.391	38,990
2025-06-02	28.750	28.980	27.810	27.890	12.242	120,904
2025-06-01	28.170	28.970	27.800	28.530	12.523	646,130
2025-05-29	28.060	28.290	27.950	28.000	12.290	79,850
2025-05-28	28.040	28.380	27.870	28.050	12.312	35,242
2025-05-27	28.030	28.480	27.870	28.000	12.290	132,734
2025-05-26	28.200	28.500	28.000	28.030	12.304	42,904
2025-05-25	28.100	28.850	28.100	28.360	12.449	26,270
2025-05-22	28.330	28.480	28.000	28.090	12.330	39,920
2025-05-21	28.050	28.580	28.000	28.030	12.304	31,790
2025-05-20	28.350	29.000	28.010	28.140	12.352	218,116
2025-05-19	29.540	29.950	28.060	28.200	12.378	245,984
2025-05-18	29.510	30.900	28.700	29.540	12.966	142,790
2025-05-15	29.400	30.000	29.400	29.660	13.019	18,452
2025-05-14	30.660	30.660	29.360	29.660	13.019	23,706
2025-05-13	29.800	31.800	29.000	29.920	13.133	141,594
2025-05-12	30.000	30.360	28.010	28.750	12.620	74,208
2025-05-11	30.380	30.940	29.600	30.000	13.168	122,048
2025-05-08	31.900	31.900	30.060	30.280	13.291	124,802
2025-05-07	32.500	32.720	30.250	31.150	13.673	155,894
2025-05-06	33.000	33.500	32.100	32.250	14.156	322,622
2025-05-05	33.500	33.930	32.100	32.470	14.253	448,622
2025-05-04	30.990	35.850	30.990	33.050	14.507	1,270,174
2025-04-30	28.800	31.570	28.250	30.500	13.388	580,842
2025-04-29	28.880	28.990	28.210	28.910	12.690	20,572
2025-04-28	29.350	29.750	28.560	28.910	12.690	31,676

← NewerPage 6 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.