Misr Hotels Company (EGX:MHOT)
Egypt · Delayed Price · Currency is EGP 26.93
-0.51 (-1.86%)
At close: Aug 5, 2025
Misr Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 27.44 | 28.22 | 26.88 | 26.93 | 26.93 | -1.86% | 761,439 |
| Aug 4, 2025 | 27.28 | 27.70 | 27.15 | 27.44 | 27.44 | 0.59% | 88,941 |
| Aug 3, 2025 | 28.01 | 28.49 | 27.00 | 27.28 | 27.28 | -2.61% | 397,069 |
| Jul 31, 2025 | 27.65 | 28.50 | 28.00 | 28.01 | 28.01 | 1.30% | 210,673 |
| Jul 30, 2025 | 28.60 | 29.50 | 27.40 | 27.65 | 27.65 | -3.32% | 825,313 |
| Jul 29, 2025 | 28.87 | 29.46 | 28.40 | 28.60 | 28.60 | -0.94% | 247,772 |
| Jul 28, 2025 | 27.77 | 30.30 | 27.81 | 28.87 | 28.87 | 3.96% | 689,896 |
| Jul 27, 2025 | 27.78 | 28.35 | 27.70 | 27.77 | 27.77 | -0.04% | 17,570 |
| Jul 23, 2025 | 27.95 | 28.24 | 27.65 | 27.78 | 27.78 | -0.61% | 36,828 |
| Jul 22, 2025 | 28.04 | 28.21 | 27.70 | 27.95 | 27.95 | -0.32% | 61,610 |
| Jul 21, 2025 | 28.41 | 28.45 | 28.00 | 28.04 | 28.04 | -1.30% | 44,442 |
| Jul 20, 2025 | 27.92 | 28.58 | 27.91 | 28.41 | 28.41 | 1.76% | 25,126 |
| Jul 17, 2025 | 27.97 | 28.20 | 27.80 | 27.92 | 27.92 | -0.18% | 28,333 |
| Jul 16, 2025 | 28.34 | 28.70 | 27.80 | 27.97 | 27.97 | -1.31% | 45,885 |
| Jul 15, 2025 | 28.34 | 28.50 | 28.20 | 28.34 | 28.34 | - | 10,487 |
| Jul 14, 2025 | 28.11 | 28.75 | 28.17 | 28.34 | 28.34 | 0.82% | 100,243 |
| Jul 13, 2025 | 28.00 | 28.50 | 28.06 | 28.11 | 28.11 | 0.39% | 38,900 |
| Jul 10, 2025 | 28.26 | 29.00 | 28.00 | 28.00 | 28.00 | -0.92% | 116,792 |
| Jul 9, 2025 | 28.79 | 28.90 | 28.12 | 28.26 | 28.26 | -1.84% | 47,724 |
| Jul 7, 2025 | 28.98 | 29.28 | 28.66 | 28.79 | 28.79 | -0.66% | 82,113 |
| Jul 6, 2025 | 29.08 | 29.25 | 28.65 | 28.98 | 28.98 | -0.34% | 18,650 |
| Jul 2, 2025 | 28.80 | 29.49 | 28.61 | 29.08 | 29.08 | 0.97% | 14,983 |
| Jul 1, 2025 | 29.22 | 29.49 | 28.50 | 28.80 | 28.80 | -1.44% | 10,902 |
| Jun 30, 2025 | 29.62 | 29.75 | 29.00 | 29.22 | 29.22 | -1.35% | 37,257 |
| Jun 29, 2025 | 28.59 | 30.25 | 28.75 | 29.62 | 29.62 | 3.60% | 838,590 |
| Jun 25, 2025 | 28.78 | 28.95 | 28.01 | 28.59 | 28.59 | -0.66% | 56,869 |
| Jun 24, 2025 | 28.53 | 28.92 | 28.30 | 28.78 | 28.78 | 0.88% | 40,551 |
| Jun 23, 2025 | 27.33 | 28.95 | 27.85 | 28.53 | 28.53 | 4.39% | 29,747 |
| Jun 22, 2025 | 27.69 | 27.85 | 27.00 | 27.33 | 27.33 | -1.30% | 11,342 |
| Jun 19, 2025 | 28.17 | 28.95 | 27.04 | 27.69 | 27.69 | -1.70% | 14,153 |
| Jun 18, 2025 | 27.44 | 28.60 | 26.81 | 28.17 | 28.17 | 2.66% | 44,450 |
| Jun 17, 2025 | 27.64 | 27.93 | 27.40 | 27.44 | 27.44 | -0.72% | 38,499 |
| Jun 16, 2025 | 27.54 | 28.30 | 27.52 | 27.64 | 27.64 | 0.36% | 13,910 |
| Jun 15, 2025 | 28.34 | 28.20 | 27.50 | 27.54 | 27.54 | -2.82% | 62,140 |
| Jun 12, 2025 | 28.71 | 29.13 | 28.22 | 28.34 | 28.34 | -1.29% | 39,328 |
| Jun 11, 2025 | 29.14 | 29.30 | 28.50 | 28.71 | 28.71 | -1.48% | 52,500 |
| Jun 10, 2025 | 28.43 | 29.60 | 28.60 | 29.14 | 29.14 | 2.50% | 58,591 |
| Jun 4, 2025 | 28.23 | 29.68 | 28.12 | 28.43 | 28.43 | 0.71% | 92,311 |
| Jun 3, 2025 | 27.89 | 28.83 | 28.00 | 28.23 | 28.23 | 1.22% | 19,495 |
| Jun 2, 2025 | 28.53 | 28.98 | 27.81 | 27.89 | 27.89 | -2.24% | 60,452 |
| Jun 1, 2025 | 28.00 | 28.97 | 27.80 | 28.53 | 28.53 | 1.89% | 323,065 |
| May 29, 2025 | 28.05 | 28.29 | 27.95 | 28.00 | 28.00 | -0.18% | 39,925 |
| May 28, 2025 | 28.00 | 28.38 | 27.87 | 28.05 | 28.05 | 0.18% | 17,621 |
| May 27, 2025 | 28.03 | 28.48 | 27.87 | 28.00 | 28.00 | -0.11% | 66,367 |
| May 26, 2025 | 28.36 | 28.50 | 28.00 | 28.03 | 28.03 | -1.16% | 21,452 |
| May 25, 2025 | 28.09 | 28.85 | 28.10 | 28.36 | 28.36 | 0.96% | 13,135 |
| May 22, 2025 | 28.03 | 28.48 | 28.00 | 28.09 | 28.09 | 0.21% | 19,960 |
| May 21, 2025 | 28.14 | 28.58 | 28.00 | 28.03 | 28.03 | -0.39% | 15,895 |
| May 20, 2025 | 28.20 | 29.00 | 28.01 | 28.14 | 28.14 | -0.21% | 109,058 |
| May 19, 2025 | 29.54 | 29.95 | 28.06 | 28.20 | 28.20 | -4.54% | 122,992 |