Skip to main content
logo
Misr Hotels Company (EGX:MHOT)
Egypt flag Egypt · Delayed Price · Currency is EGP
24.80
-0.19 (-0.76%)
At close: Dec 2, 2025

Misr Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202524.3024.5524.3024.3424.340.16%67,995
Oct 12, 202524.2624.5824.2524.3024.300.16%70,773
Oct 8, 202524.3624.4924.2024.2624.26-0.41%61,757
Oct 7, 202524.4124.5424.3124.3624.36-0.20%43,073
Oct 6, 202524.5424.6524.3024.4124.41-0.53%125,609
Oct 5, 202524.5724.8024.5124.5424.54-0.12%113,267
Oct 2, 202524.5624.7024.5024.5724.570.04%75,427
Oct 1, 202524.6624.9624.5524.5624.56-0.41%108,751
Sep 30, 202524.7325.3924.6024.6624.66-0.28%71,848
Sep 29, 202525.9024.9824.5024.7324.73-4.52%199,098
Sep 28, 202525.5726.1325.5725.9024.401.29%289,369
Sep 25, 202525.3225.8325.4125.5724.090.99%133,006
Sep 24, 202525.3025.6825.2625.3223.850.08%92,546
Sep 23, 202525.3925.6025.1725.3023.83-0.35%212,709