Misr Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 34.500 | 38.600 | 33.210 | 33.970 | 14.911 | 2,257,496 |
| 2024-10-27 | 27.900 | 33.200 | 27.670 | 33.200 | 14.573 | 1,604,410 |
| 2024-10-24 | 28.000 | 28.970 | 27.500 | 27.670 | 12.146 | 60,420 |
| 2024-10-23 | 27.150 | 30.000 | 27.150 | 27.820 | 12.211 | 507,742 |
| 2024-10-22 | 23.900 | 28.680 | 23.770 | 26.410 | 11.593 | 491,048 |
| 2024-10-21 | 23.900 | 24.390 | 23.360 | 23.900 | 10.491 | 30,328 |
| 2024-10-20 | 23.800 | 24.000 | 23.250 | 23.880 | 10.482 | 28,276 |
| 2024-10-17 | 23.880 | 23.900 | 23.050 | 23.060 | 10.122 | 18,478 |
| 2024-10-16 | 23.440 | 24.000 | 23.000 | 23.060 | 10.122 | 21,890 |
| 2024-10-15 | 23.090 | 23.740 | 22.550 | 23.060 | 10.122 | 40,318 |
| 2024-10-14 | 23.780 | 25.500 | 22.520 | 22.810 | 10.012 | 274,436 |
| 2024-10-13 | 21.720 | 24.190 | 21.720 | 23.230 | 10.197 | 108,966 |
| 2024-10-10 | 22.340 | 22.970 | 21.000 | 21.310 | 9.354 | 47,166 |
| 2024-10-09 | 21.860 | 23.180 | 21.860 | 22.050 | 9.679 | 11,000 |
| 2024-10-08 | 21.910 | 22.490 | 21.850 | 22.050 | 9.679 | 29,460 |
| 2024-10-07 | 24.200 | 24.200 | 19.080 | 22.580 | 9.385 | 120,862 |
| 2024-10-03 | 24.400 | 24.400 | 23.500 | 23.580 | 9.800 | 43,636 |
| 2024-10-02 | 24.250 | 24.510 | 23.550 | 23.840 | 9.908 | 50,994 |
| 2024-10-01 | 24.040 | 24.760 | 24.040 | 24.250 | 10.079 | 29,302 |
| 2024-09-30 | 24.450 | 24.800 | 24.100 | 24.420 | 10.149 | 31,484 |
| 2024-09-29 | 25.120 | 25.120 | 23.900 | 24.430 | 10.154 | 35,150 |
| 2024-09-26 | 24.540 | 24.830 | 24.300 | 24.370 | 10.129 | 40,148 |
| 2024-09-25 | 25.000 | 25.000 | 24.500 | 24.790 | 10.303 | 6,884 |
| 2024-09-24 | 24.900 | 25.330 | 24.330 | 24.790 | 10.303 | 15,110 |
| 2024-09-23 | 24.900 | 24.900 | 24.500 | 24.790 | 10.303 | 24,492 |
| 2024-09-22 | 24.890 | 25.390 | 24.120 | 24.990 | 10.386 | 10,580 |
| 2024-09-19 | 24.240 | 24.990 | 24.190 | 24.990 | 10.386 | 3,580 |
| 2024-09-18 | 24.070 | 24.990 | 24.040 | 24.990 | 10.386 | 21,856 |
| 2024-09-17 | 24.500 | 24.990 | 24.030 | 24.990 | 10.386 | 21,244 |
| 2024-09-16 | 24.500 | 25.480 | 24.000 | 24.990 | 10.386 | 45,344 |
| 2024-09-12 | 25.700 | 25.700 | 24.000 | 24.890 | 10.345 | 139,870 |
| 2024-09-11 | 24.000 | 26.490 | 24.000 | 26.120 | 10.856 | 78,470 |
| 2024-09-10 | 24.090 | 24.740 | 23.700 | 24.100 | 10.016 | 52,344 |
| 2024-09-09 | 23.770 | 24.090 | 23.500 | 23.810 | 9.896 | 15,116 |
| 2024-09-08 | 23.900 | 24.140 | 23.750 | 23.810 | 9.896 | 16,354 |
| 2024-09-05 | 24.000 | 24.000 | 23.810 | 23.810 | 9.896 | 8,816 |
| 2024-09-04 | 23.910 | 24.200 | 23.760 | 23.810 | 9.896 | 34,380 |
| 2024-09-03 | 24.000 | 24.200 | 23.910 | 23.950 | 9.954 | 11,740 |
| 2024-09-02 | 24.030 | 24.390 | 23.950 | 23.950 | 9.954 | 4,784 |
| 2024-09-01 | 24.080 | 24.400 | 23.750 | 23.950 | 9.954 | 14,604 |
| 2024-08-29 | 24.200 | 24.410 | 23.750 | 23.950 | 9.954 | 23,168 |
| 2024-08-28 | 24.490 | 24.490 | 23.950 | 23.950 | 9.954 | 10,028 |
| 2024-08-27 | 24.210 | 24.450 | 23.720 | 23.950 | 9.954 | 42,886 |
| 2024-08-26 | 24.250 | 24.700 | 24.000 | 24.040 | 9.991 | 129,662 |
| 2024-08-25 | 24.550 | 24.940 | 24.110 | 24.380 | 10.133 | 19,356 |
| 2024-08-22 | 24.890 | 25.000 | 24.250 | 24.380 | 10.133 | 46,788 |
| 2024-08-21 | 24.630 | 25.000 | 24.050 | 24.420 | 10.149 | 53,520 |
| 2024-08-20 | 24.150 | 26.500 | 23.700 | 24.370 | 10.129 | 118,714 |
| 2024-08-19 | 24.670 | 24.670 | 23.700 | 23.970 | 9.962 | 53,390 |
| 2024-08-18 | 24.890 | 24.890 | 23.510 | 24.110 | 10.021 | 32,118 |
| 2024-08-15 | 25.900 | 25.900 | 23.000 | 23.720 | 9.858 | 62,862 |
| 2024-08-14 | 26.950 | 26.950 | 24.710 | 25.020 | 10.399 | 45,372 |
| 2024-08-13 | 26.990 | 29.880 | 25.050 | 25.920 | 10.773 | 160,238 |
| 2024-08-12 | 131.42 | 135.00 | 131.42 | 134.13 | 11.149 | 15,480 |
| 2024-08-11 | 133.00 | 135.00 | 131.22 | 134.13 | 11.149 | 12,610 |
| 2024-08-08 | 128.99 | 137.97 | 128.99 | 134.13 | 11.149 | 143,490 |
| 2024-08-07 | 127.05 | 131.00 | 126.36 | 128.82 | 10.708 | 40,330 |
| 2024-08-06 | 124.88 | 129.90 | 123.00 | 127.06 | 10.562 | 74,270 |
| 2024-08-05 | 122.53 | 125.16 | 120.00 | 125.16 | 10.404 | 15,340 |
| 2024-08-04 | 125.08 | 127.00 | 121.50 | 125.16 | 10.404 | 13,400 |
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.