Skip to main content
logo
Misr Hotels Company (EGX:MHOT)
Egypt flag Egypt · Delayed Price · Currency is EGP
25.50
-0.42 (-1.62%)
At close: Dec 22, 2025

Misr Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202525.9226.3525.4625.5025.50-1.62%127,476
Dec 21, 202526.0326.5625.8025.9225.92-0.42%112,631
Dec 18, 202526.4326.7026.0026.0326.03-1.51%99,276
Dec 17, 202527.0027.3426.3826.4326.43-2.11%126,129
Dec 16, 202525.5327.7026.0527.0027.005.76%929,049
Dec 15, 202525.3826.0025.2025.5325.530.59%134,050
Dec 14, 202525.3825.5925.2525.3825.38-55,091
Dec 11, 202525.5425.8025.2725.3825.38-0.63%65,527
Dec 10, 202525.7226.0025.5025.5425.54-0.70%78,082
Dec 9, 202524.8326.5025.7025.7225.723.58%399,082
Dec 8, 202524.8124.9724.7024.8324.830.08%36,161
Dec 7, 202524.8024.9724.7224.8124.810.04%25,660
Dec 4, 202524.7425.0024.7024.8024.800.24%43,829
Dec 3, 202524.8025.0024.6624.7424.74-0.24%51,959
Dec 2, 202524.9925.1624.8024.8024.80-0.76%59,754
Dec 1, 202525.0725.3924.8924.9924.99-0.32%40,762
Nov 30, 202525.2025.5025.0425.0725.07-0.52%135,071
Nov 27, 202525.3025.5825.1525.2025.20-0.40%30,333
Nov 26, 202525.1525.4425.0425.3025.300.60%39,169
Nov 25, 202525.1825.6825.0325.1525.15-0.12%55,315
Nov 24, 202525.4925.6825.1125.1825.18-1.22%50,839
Nov 23, 202525.4325.7225.3525.4925.490.24%55,006
Nov 20, 202525.2925.6025.1625.4325.430.55%70,469
Nov 19, 202525.3325.5425.2325.2925.29-0.16%32,364
Nov 18, 202525.2125.4825.2025.3325.330.48%28,474
Nov 17, 202525.6725.7525.1625.2125.21-1.79%222,273
Nov 16, 202525.5525.7525.3025.6725.670.47%70,514
Nov 13, 202525.5225.8325.3025.5525.550.12%53,552
Nov 12, 202525.5725.9325.4725.5225.52-0.20%44,200
Nov 11, 202525.9026.1425.5025.5725.57-1.27%78,224
Nov 10, 202525.9926.1925.4025.9025.90-0.35%77,475
Nov 9, 202525.9626.2825.9125.9925.990.12%71,088
Nov 6, 202526.0226.3725.7025.9625.96-0.23%65,331
Nov 5, 202526.3626.7925.9926.0226.02-1.29%165,677
Nov 4, 202526.2726.7926.1026.3626.360.34%171,424
Nov 3, 202526.0027.2026.0226.2726.271.04%257,734
Nov 2, 202526.2026.5025.9026.0026.00-0.76%70,614
Oct 30, 202526.0526.4026.0026.2026.200.58%158,800
Oct 29, 202525.5626.1325.5626.0526.051.92%137,374
Oct 28, 202525.9626.1725.5125.5625.56-1.54%39,905
Oct 27, 202526.0326.4025.9025.9625.96-0.27%106,675
Oct 26, 202525.3726.4925.4126.0326.032.60%438,337
Oct 23, 202525.1325.6925.3525.3725.370.96%90,179
Oct 22, 202525.6225.9025.0025.1325.13-1.91%106,058
Oct 21, 202525.4626.0025.4925.6225.620.63%179,272
Oct 20, 202525.4525.6025.2625.4625.460.04%168,469
Oct 19, 202525.1525.4825.2125.4525.451.19%93,269
Oct 16, 202525.2025.3024.9125.1525.15-0.20%247,530
Oct 15, 202525.0025.4624.8125.2025.200.80%74,803
Oct 14, 202524.3425.6524.3025.0025.002.71%289,964