Misr Hotels Company (EGX:MHOT)
Egypt · Delayed Price · Currency is EGP 24.57
+0.01 (0.04%)
At close: Oct 2, 2025
Misr Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 26.78 | 27.85 | 26.98 | 27.14 | 25.57 | 1.34% | 621,762 |
| Aug 11, 2025 | 27.30 | 27.90 | 26.10 | 26.78 | 25.23 | -1.90% | 457,612 |
| Aug 10, 2025 | 26.12 | 27.71 | 26.10 | 27.30 | 25.72 | 4.52% | 581,216 |
| Aug 7, 2025 | 25.97 | 26.79 | 25.90 | 26.12 | 24.61 | 0.58% | 215,742 |
| Aug 6, 2025 | 26.93 | 27.24 | 25.85 | 25.97 | 24.47 | -3.56% | 982,588 |
| Aug 5, 2025 | 27.44 | 28.22 | 26.88 | 26.93 | 25.37 | -1.86% | 761,439 |
| Aug 4, 2025 | 27.28 | 27.70 | 27.15 | 27.44 | 25.85 | 0.59% | 88,941 |
| Aug 3, 2025 | 28.01 | 28.49 | 27.00 | 27.28 | 25.70 | -2.61% | 397,069 |
| Jul 31, 2025 | 27.65 | 28.50 | 28.00 | 28.01 | 26.39 | 1.30% | 210,673 |
| Jul 30, 2025 | 28.60 | 29.50 | 27.40 | 27.65 | 26.05 | -3.32% | 825,313 |
| Jul 29, 2025 | 28.87 | 29.46 | 28.40 | 28.60 | 26.94 | -0.94% | 247,772 |
| Jul 28, 2025 | 27.77 | 30.30 | 27.81 | 28.87 | 27.20 | 3.96% | 689,896 |
| Jul 27, 2025 | 27.78 | 28.35 | 27.70 | 27.77 | 26.16 | -0.04% | 17,570 |
| Jul 23, 2025 | 27.95 | 28.24 | 27.65 | 27.78 | 26.17 | -0.61% | 36,828 |