Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-27	30.960	32.130	29.000	29.780	13.072	199,718
2025-04-23	27.910	28.490	27.710	27.710	12.163	10,516
2025-04-22	28.000	28.740	27.710	27.710	12.163	18,348
2025-04-17	28.000	29.490	27.610	27.710	12.163	80,560
2025-04-16	27.680	28.350	27.200	27.520	12.080	25,030
2025-04-15	27.680	28.400	27.680	28.040	12.308	4,458
2025-04-14	27.990	28.500	27.550	28.040	12.308	40,790
2025-04-13	27.570	27.990	27.300	27.300	11.983	8,856
2025-04-10	27.800	28.790	27.300	27.300	11.983	13,420
2025-04-09	27.520	27.770	27.200	27.300	11.983	12,024
2025-04-08	27.840	27.990	27.300	27.300	11.983	11,984
2025-04-07	27.950	27.950	27.210	27.300	11.983	12,846
2025-04-06	27.740	27.800	27.200	27.300	11.983	103,412
2025-04-03	27.700	28.950	27.700	27.920	12.255	48,634
2025-03-27	27.560	28.120	27.560	27.770	12.190	28,760
2025-03-26	27.990	28.000	27.570	27.670	12.146	7,316
2025-03-25	28.190	28.190	27.630	27.670	12.146	5,426
2025-03-24	28.000	28.220	27.630	27.670	12.146	4,456
2025-03-23	27.800	28.300	27.600	27.670	12.146	39,920
2025-03-20	27.700	28.290	27.700	27.710	12.163	34,022
2025-03-19	28.000	28.380	27.700	27.700	12.159	18,958
2025-03-18	28.100	28.100	27.700	27.700	12.159	43,890
2025-03-17	27.630	28.450	27.630	27.740	12.176	34,302
2025-03-16	27.900	28.480	27.410	27.680	12.150	40,032
2025-03-13	28.220	28.500	27.800	27.860	12.229	38,490
2025-03-12	27.950	28.300	27.400	27.670	12.146	108,062
2025-03-11	28.250	28.300	27.540	27.950	12.269	25,662
2025-03-10	28.700	28.700	28.000	28.000	12.290	59,080
2025-03-09	28.950	29.000	28.000	28.090	12.330	34,428
2025-03-06	28.130	28.840	28.120	28.370	12.453	4,276
2025-03-05	28.840	29.490	27.990	28.370	12.453	99,814
2025-03-04	28.600	29.190	28.170	28.480	12.501	24,018
2025-03-03	29.880	29.900	28.050	29.200	12.817	1,347,178
2025-03-02	30.000	30.450	28.710	29.200	12.817	1,248,416
2025-02-27	29.810	31.000	29.160	29.720	13.045	24,830
2025-02-26	30.250	31.950	29.610	29.820	13.089	357,338
2025-02-25	27.660	30.000	27.660	29.600	12.993	428,788
2025-02-24	27.950	28.600	27.760	27.970	12.277	305,604
2025-02-23	28.000	28.000	27.250	27.900	12.247	70,208
2025-02-20	27.560	28.700	27.560	28.000	12.290	158,266
2025-02-19	27.760	28.090	27.270	27.700	12.159	1,850,640
2025-02-18	27.440	28.250	27.100	27.970	12.277	582,020
2025-02-17	27.000	27.700	26.930	26.970	11.838	102,008
2025-02-16	27.000	28.000	26.940	27.090	11.891	209,394
2025-02-13	27.000	27.490	26.520	26.940	11.825	60,298
2025-02-12	27.000	27.660	26.600	27.190	11.935	35,176
2025-02-11	28.200	28.450	27.000	27.070	11.882	228,592
2025-02-10	28.950	29.000	28.000	28.040	12.308	334,848
2025-02-09	28.850	29.750	28.850	29.370	12.892	71,928
2025-02-06	29.860	29.860	28.700	29.020	12.738	17,718
2025-02-05	29.900	29.900	28.900	29.020	12.738	34,108
2025-02-04	29.880	30.050	29.300	29.450	12.927	45,974
2025-02-03	31.400	31.600	29.720	30.030	13.182	185,106
2025-02-02	30.000	32.000	29.050	30.990	13.603	505,850
2025-01-30	29.400	30.110	29.040	29.240	12.835	117,952
2025-01-29	28.710	29.500	28.500	28.680	12.589	22,120
2025-01-28	29.050	29.050	28.700	29.010	12.734	20,520
2025-01-27	29.500	29.500	28.800	29.010	12.734	32,626
2025-01-26	29.900	30.000	29.500	29.890	13.120	18,404
2025-01-23	29.510	30.280	29.260	29.890	13.120	39,848

← NewerPage 7 of 21 · 1,217 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.