Misr Hotels Company (EGX:MHOT)
Egypt · Delayed Price · Currency is EGP 26.75
-0.04 (-0.15%)
At close: Sep 8, 2025
Misr Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.75 | 27.05 | 26.30 | 26.37 | 26.37 | -1.42% | 286,263 |
| Sep 8, 2025 | 26.79 | 27.06 | 26.57 | 26.75 | 26.75 | -0.15% | 189,446 |
| Sep 7, 2025 | 27.43 | 28.00 | 26.50 | 26.79 | 26.79 | -2.33% | 674,854 |
| Sep 3, 2025 | 26.42 | 27.89 | 26.41 | 27.43 | 27.43 | 3.82% | 462,702 |
| Sep 2, 2025 | 26.47 | 26.90 | 26.35 | 26.42 | 26.42 | -0.19% | 75,058 |
| Sep 1, 2025 | 26.40 | 26.80 | 26.25 | 26.47 | 26.47 | 0.27% | 77,313 |
| Aug 31, 2025 | 26.28 | 27.13 | 26.36 | 26.40 | 26.40 | 0.46% | 161,261 |
| Aug 28, 2025 | 25.90 | 26.85 | 25.95 | 26.28 | 26.28 | 1.47% | 265,177 |
| Aug 27, 2025 | 25.86 | 26.16 | 25.83 | 25.90 | 25.90 | 0.15% | 58,453 |
| Aug 26, 2025 | 26.00 | 26.21 | 25.83 | 25.86 | 25.86 | -0.54% | 124,630 |
| Aug 25, 2025 | 26.10 | 26.21 | 25.98 | 26.00 | 26.00 | -0.38% | 45,357 |
| Aug 24, 2025 | 26.06 | 26.60 | 26.00 | 26.10 | 26.10 | 0.15% | 146,491 |
| Aug 21, 2025 | 25.92 | 26.60 | 26.00 | 26.06 | 26.06 | 0.54% | 116,685 |
| Aug 20, 2025 | 25.79 | 26.46 | 25.71 | 25.92 | 25.92 | 0.50% | 221,220 |
| Aug 19, 2025 | 25.90 | 26.16 | 25.76 | 25.79 | 25.79 | -0.42% | 97,752 |
| Aug 18, 2025 | 25.92 | 26.20 | 25.84 | 25.90 | 25.90 | -0.08% | 107,243 |
| Aug 17, 2025 | 25.97 | 26.45 | 25.86 | 25.92 | 25.92 | -0.19% | 94,244 |
| Aug 14, 2025 | 26.38 | 26.79 | 25.74 | 25.97 | 25.97 | -1.55% | 571,238 |
| Aug 13, 2025 | 27.14 | 27.20 | 26.32 | 26.38 | 26.38 | -2.80% | 322,210 |
| Aug 12, 2025 | 26.78 | 27.85 | 26.98 | 27.14 | 27.14 | 1.34% | 621,762 |
| Aug 11, 2025 | 27.30 | 27.90 | 26.10 | 26.78 | 26.78 | -1.90% | 457,612 |
| Aug 10, 2025 | 26.12 | 27.71 | 26.10 | 27.30 | 27.30 | 4.52% | 581,216 |
| Aug 7, 2025 | 25.97 | 26.79 | 25.90 | 26.12 | 26.12 | 0.58% | 215,742 |
| Aug 6, 2025 | 26.93 | 27.24 | 25.85 | 25.97 | 25.97 | -3.56% | 982,588 |
| 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 |