Misr Hotels Company (EGX:MHOT)
25.37
+0.24 (0.96%)
At close: Oct 23, 2025
Misr Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 25.13 | 25.69 | 25.35 | 25.37 | 25.37 | 0.96% | 90,179 |
| Oct 22, 2025 | 25.62 | 25.90 | 25.00 | 25.13 | 25.13 | -1.91% | 106,058 |
| Oct 21, 2025 | 25.46 | 26.00 | 25.49 | 25.62 | 25.62 | 0.63% | 179,272 |
| Oct 20, 2025 | 25.45 | 25.60 | 25.26 | 25.46 | 25.46 | 0.04% | 168,469 |
| Oct 19, 2025 | 25.15 | 25.48 | 25.21 | 25.45 | 25.45 | 1.19% | 93,269 |
| Oct 16, 2025 | 25.20 | 25.30 | 24.91 | 25.15 | 25.15 | -0.20% | 247,530 |
| Oct 15, 2025 | 25.00 | 25.46 | 24.81 | 25.20 | 25.20 | 0.80% | 74,803 |
| Oct 14, 2025 | 24.34 | 25.65 | 24.30 | 25.00 | 25.00 | 2.71% | 289,964 |
| Oct 13, 2025 | 24.30 | 24.55 | 24.30 | 24.34 | 24.34 | 0.16% | 67,995 |
| Oct 12, 2025 | 24.26 | 24.58 | 24.25 | 24.30 | 24.30 | 0.16% | 70,773 |
| Oct 8, 2025 | 24.36 | 24.49 | 24.20 | 24.26 | 24.26 | -0.41% | 61,757 |
| Oct 7, 2025 | 24.41 | 24.54 | 24.31 | 24.36 | 24.36 | -0.20% | 43,073 |
| Oct 6, 2025 | 24.54 | 24.65 | 24.30 | 24.41 | 24.41 | -0.53% | 125,609 |
| Oct 5, 2025 | 24.57 | 24.80 | 24.51 | 24.54 | 24.54 | -0.12% | 113,267 |
| Oct 2, 2025 | 24.56 | 24.70 | 24.50 | 24.57 | 24.57 | 0.04% | 75,427 |
| Oct 1, 2025 | 24.66 | 24.96 | 24.55 | 24.56 | 24.56 | -0.41% | 108,751 |
| Sep 30, 2025 | 24.73 | 25.39 | 24.60 | 24.66 | 24.66 | -0.28% | 71,848 |
| Sep 29, 2025 | 25.90 | 24.98 | 24.50 | 24.73 | 24.73 | -4.52% | 199,098 |
| Sep 28, 2025 | 25.57 | 26.13 | 25.57 | 25.90 | 24.40 | 1.29% | 289,369 |
| Sep 25, 2025 | 25.32 | 25.83 | 25.41 | 25.57 | 24.09 | 0.99% | 133,006 |
| Sep 24, 2025 | 25.30 | 25.68 | 25.26 | 25.32 | 23.85 | 0.08% | 92,546 |
| Sep 23, 2025 | 25.39 | 25.60 | 25.17 | 25.30 | 23.84 | -0.35% | 212,709 |
| Sep 22, 2025 | 25.63 | 26.00 | 25.27 | 25.39 | 23.92 | -0.94% | 268,350 |
| Sep 21, 2025 | 26.00 | 26.50 | 25.60 | 25.63 | 24.15 | -1.42% | 111,686 |
| Sep 18, 2025 | 25.87 | 26.20 | 25.81 | 26.00 | 24.49 | 0.50% | 233,234 |
| Sep 17, 2025 | 26.15 | 26.45 | 25.85 | 25.87 | 24.37 | -1.07% | 412,937 |
| Sep 16, 2025 | 26.85 | 27.00 | 26.01 | 26.15 | 24.64 | -2.61% | 365,756 |
| Sep 15, 2025 | 26.02 | 27.40 | 26.20 | 26.85 | 25.30 | 3.19% | 730,492 |
| Sep 14, 2025 | 26.14 | 26.40 | 25.81 | 26.02 | 24.51 | -0.46% | 187,675 |
| Sep 11, 2025 | 26.36 | 26.65 | 26.10 | 26.14 | 24.63 | -0.83% | 186,744 |
| Sep 10, 2025 | 26.37 | 26.65 | 26.32 | 26.36 | 24.83 | -0.04% | 80,813 |
| Sep 9, 2025 | 26.75 | 27.05 | 26.30 | 26.37 | 24.84 | -1.42% | 286,263 |
| Sep 8, 2025 | 26.79 | 27.06 | 26.57 | 26.75 | 25.20 | -0.15% | 189,446 |
| Sep 7, 2025 | 27.43 | 28.00 | 26.50 | 26.79 | 25.24 | -2.33% | 674,854 |
| Sep 3, 2025 | 26.42 | 27.89 | 26.41 | 27.43 | 25.84 | 3.82% | 462,702 |
| Sep 2, 2025 | 26.47 | 26.90 | 26.35 | 26.42 | 24.89 | -0.19% | 75,058 |
| Sep 1, 2025 | 26.40 | 26.80 | 26.25 | 26.47 | 24.94 | 0.27% | 77,313 |
| Aug 31, 2025 | 26.28 | 27.13 | 26.36 | 26.40 | 24.87 | 0.46% | 161,261 |
| Aug 28, 2025 | 25.90 | 26.85 | 25.95 | 26.28 | 24.76 | 1.47% | 265,177 |
| Aug 27, 2025 | 25.86 | 26.16 | 25.83 | 25.90 | 24.40 | 0.15% | 58,453 |
| Aug 26, 2025 | 26.00 | 26.21 | 25.83 | 25.86 | 24.36 | -0.54% | 124,630 |
| Aug 25, 2025 | 26.10 | 26.21 | 25.98 | 26.00 | 24.49 | -0.38% | 45,357 |
| Aug 24, 2025 | 26.06 | 26.60 | 26.00 | 26.10 | 24.59 | 0.15% | 146,491 |
| Aug 21, 2025 | 25.92 | 26.60 | 26.00 | 26.06 | 24.55 | 0.54% | 116,685 |
| Aug 20, 2025 | 25.79 | 26.46 | 25.71 | 25.92 | 24.42 | 0.50% | 221,220 |
| Aug 19, 2025 | 25.90 | 26.16 | 25.76 | 25.79 | 24.30 | -0.42% | 97,752 |
| Aug 18, 2025 | 25.92 | 26.20 | 25.84 | 25.90 | 24.40 | -0.08% | 107,243 |
| Aug 17, 2025 | 25.97 | 26.45 | 25.86 | 25.92 | 24.42 | -0.19% | 94,244 |
| Aug 14, 2025 | 26.38 | 26.79 | 25.74 | 25.97 | 24.47 | -1.55% | 571,238 |
| Aug 13, 2025 | 27.14 | 27.20 | 26.32 | 26.38 | 24.85 | -2.80% | 322,210 |