Misr Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	29.900	30.480	29.200	30.090	13.208	20,808
2025-01-21	29.170	29.940	29.110	29.820	13.089	14,522
2025-01-20	29.370	30.080	29.370	29.820	13.089	11,876
2025-01-19	30.050	30.380	29.430	29.820	13.089	28,706
2025-01-16	30.010	30.970	29.400	29.800	13.081	39,894
2025-01-15	28.960	30.390	28.550	30.020	13.177	67,522
2025-01-14	29.400	29.400	28.000	28.440	12.484	22,778
2025-01-13	30.790	30.790	28.540	28.610	12.558	63,662
2025-01-12	30.170	31.000	29.660	29.870	13.111	76,140
2025-01-09	29.990	32.000	29.610	30.170	13.243	241,718
2025-01-08	28.700	30.920	28.110	29.530	12.962	127,260
2025-01-06	29.270	29.270	28.330	28.730	12.611	5,466
2025-01-05	28.800	29.000	28.360	28.730	12.611	38,506
2025-01-02	27.720	28.930	27.720	28.000	12.290	13,644
2024-12-31	28.850	29.000	27.780	28.000	12.290	46,662
2024-12-30	28.740	28.990	27.720	27.990	12.286	51,374
2024-12-29	28.210	29.240	28.000	28.080	12.326	22,996
2024-12-26	28.510	29.250	28.100	28.340	12.440	24,910
2024-12-25	28.280	29.440	28.280	28.290	12.418	14,728
2024-12-24	29.730	29.730	28.000	28.290	12.418	32,006
2024-12-23	29.570	30.250	28.600	28.600	12.554	99,626
2024-12-22	30.350	30.370	29.560	29.560	12.975	8,908
2024-12-19	29.600	30.450	29.440	29.560	12.975	6,918
2024-12-18	30.260	30.600	29.550	29.560	12.975	87,412
2024-12-17	30.610	31.200	30.000	30.260	13.283	41,728
2024-12-16	31.250	31.750	30.500	30.610	13.436	54,248
2024-12-15	32.490	32.750	29.510	31.720	13.923	255,658
2024-12-12	30.630	33.300	30.630	32.030	14.059	470,208
2024-12-11	29.270	31.490	29.270	31.030	13.620	116,358
2024-12-10	30.000	30.300	29.240	29.960	13.151	80,756
2024-12-09	29.940	30.280	29.070	30.050	13.190	94,354
2024-12-08	29.550	30.230	29.490	29.780	13.072	35,340
2024-12-05	30.300	30.300	29.430	29.470	12.936	69,630
2024-12-04	30.590	30.590	29.600	29.690	13.032	94,408
2024-12-03	29.950	31.000	29.520	29.640	13.010	154,438
2024-12-02	29.250	30.490	29.250	29.420	12.914	61,112
2024-12-01	30.000	31.000	29.110	29.330	12.874	72,402
2024-11-28	30.030	30.290	29.000	29.840	13.098	53,556
2024-11-27	30.500	31.700	29.360	29.830	13.094	221,896
2024-11-26	31.000	31.590	30.180	30.400	13.344	61,088
2024-11-25	32.000	32.000	30.700	31.010	13.612	57,676
2024-11-24	32.120	32.540	31.560	31.820	13.967	69,560
2024-11-21	31.610	33.550	31.510	32.220	14.143	159,654
2024-11-20	31.910	32.750	31.330	31.510	13.831	78,546
2024-11-19	31.520	32.990	31.510	31.900	14.002	266,616
2024-11-18	31.990	32.990	31.030	31.770	13.945	314,718
2024-11-17	30.690	32.640	30.520	31.540	13.844	246,414
2024-11-14	30.890	31.500	30.380	30.550	13.410	68,446
2024-11-13	31.780	31.890	30.500	30.890	13.559	107,184
2024-11-12	32.000	32.440	29.210	31.090	13.647	337,232
2024-11-11	31.330	32.950	31.000	31.940	14.020	295,810
2024-11-10	31.700	32.130	31.350	31.400	13.783	70,416
2024-11-07	32.250	32.630	31.350	31.410	13.787	213,440
2024-11-06	33.020	33.440	31.800	31.880	13.994	340,810
2024-11-05	31.800	35.900	31.270	32.690	14.349	926,294
2024-11-04	32.340	32.340	31.090	31.250	13.717	231,602
2024-11-03	32.310	32.950	30.900	31.090	13.647	336,420
2024-10-31	32.190	33.500	32.000	32.010	14.051	369,414
2024-10-30	33.510	35.470	31.600	32.190	14.130	976,310
2024-10-29	34.880	35.500	32.620	33.340	14.634	1,271,438

← NewerPage 8 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.