Misr Hotels Company (EGX:MHOT)
Egypt · Delayed Price · Currency is EGP 25.23
-0.27 (-1.06%)
At close: Jan 12, 2026
Misr Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 25.50 | 25.72 | 25.20 | 25.23 | 25.23 | -1.06% | 38,402 |
| Jan 11, 2026 | 25.30 | 26.17 | 25.42 | 25.50 | 25.50 | 0.79% | 176,442 |
| Jan 8, 2026 | 25.30 | 25.75 | 25.25 | 25.30 | 25.30 | - | 63,985 |
| Jan 6, 2026 | 25.48 | 25.70 | 25.17 | 25.30 | 25.30 | -0.71% | 92,650 |
| Jan 5, 2026 | 25.82 | 25.97 | 25.41 | 25.48 | 25.48 | -1.32% | 51,077 |
| Jan 4, 2026 | 25.74 | 26.00 | 25.61 | 25.82 | 25.82 | 0.31% | 20,856 |
| Dec 31, 2025 | 25.82 | 26.00 | 25.54 | 25.74 | 25.74 | -0.31% | 17,170 |
| Dec 30, 2025 | 26.03 | 26.14 | 25.70 | 25.82 | 25.82 | -0.81% | 41,304 |
| Dec 29, 2025 | 26.04 | 26.20 | 26.00 | 26.03 | 26.03 | -0.04% | 49,669 |
| Dec 28, 2025 | 25.81 | 26.19 | 25.75 | 26.04 | 26.04 | 0.89% | 73,278 |
| Dec 25, 2025 | 25.80 | 26.08 | 25.70 | 25.81 | 25.81 | 0.04% | 53,140 |
| Dec 24, 2025 | 26.00 | 26.25 | 25.60 | 25.80 | 25.80 | -0.77% | 103,035 |
| Dec 23, 2025 | 25.50 | 26.05 | 25.45 | 26.00 | 26.00 | 1.96% | 96,919 |
| Dec 22, 2025 | 25.92 | 26.35 | 25.46 | 25.50 | 25.50 | -1.62% | 127,476 |
| Dec 21, 2025 | 26.03 | 26.56 | 25.80 | 25.92 | 25.92 | -0.42% | 112,631 |
| Dec 18, 2025 | 26.43 | 26.70 | 26.00 | 26.03 | 26.03 | -1.51% | 99,276 |
| Dec 17, 2025 | 27.00 | 27.34 | 26.38 | 26.43 | 26.43 | -2.11% | 126,129 |
| Dec 16, 2025 | 25.53 | 27.70 | 26.05 | 27.00 | 27.00 | 5.76% | 929,049 |
| Dec 15, 2025 | 25.38 | 26.00 | 25.20 | 25.53 | 25.53 | 0.59% | 134,050 |
| Dec 14, 2025 | 25.38 | 25.59 | 25.25 | 25.38 | 25.38 | - | 55,091 |
| Dec 11, 2025 | 25.54 | 25.80 | 25.27 | 25.38 | 25.38 | -0.63% | 65,527 |
| Dec 10, 2025 | 25.72 | 26.00 | 25.50 | 25.54 | 25.54 | -0.70% | 78,082 |
| Dec 9, 2025 | 24.83 | 26.50 | 25.70 | 25.72 | 25.72 | 3.58% | 399,082 |
| Dec 8, 2025 | 24.81 | 24.97 | 24.70 | 24.83 | 24.83 | 0.08% | 36,161 |
| Dec 7, 2025 | 24.80 | 24.97 | 24.72 | 24.81 | 24.81 | 0.04% | 25,660 |
| Dec 4, 2025 | 24.74 | 25.00 | 24.70 | 24.80 | 24.80 | 0.24% | 43,829 |
| Dec 3, 2025 | 24.80 | 25.00 | 24.66 | 24.74 | 24.74 | -0.24% | 51,959 |
| Dec 2, 2025 | 24.99 | 25.16 | 24.80 | 24.80 | 24.80 | -0.76% | 59,754 |
| Dec 1, 2025 | 25.07 | 25.39 | 24.89 | 24.99 | 24.99 | -0.32% | 40,762 |
| Nov 30, 2025 | 25.20 | 25.50 | 25.04 | 25.07 | 25.07 | -0.52% | 135,071 |
| Nov 27, 2025 | 25.30 | 25.58 | 25.15 | 25.20 | 25.20 | -0.40% | 30,333 |
| Nov 26, 2025 | 25.15 | 25.44 | 25.04 | 25.30 | 25.30 | 0.60% | 39,169 |
| Nov 25, 2025 | 25.18 | 25.68 | 25.03 | 25.15 | 25.15 | -0.12% | 55,315 |
| Nov 24, 2025 | 25.49 | 25.68 | 25.11 | 25.18 | 25.18 | -1.22% | 50,839 |
| Nov 23, 2025 | 25.43 | 25.72 | 25.35 | 25.49 | 25.49 | 0.24% | 55,006 |
| Nov 20, 2025 | 25.29 | 25.60 | 25.16 | 25.43 | 25.43 | 0.55% | 70,469 |
| Nov 19, 2025 | 25.33 | 25.54 | 25.23 | 25.29 | 25.29 | -0.16% | 32,364 |
| Nov 18, 2025 | 25.21 | 25.48 | 25.20 | 25.33 | 25.33 | 0.48% | 28,474 |
| Nov 17, 2025 | 25.67 | 25.75 | 25.16 | 25.21 | 25.21 | -1.79% | 222,273 |
| Nov 16, 2025 | 25.55 | 25.75 | 25.30 | 25.67 | 25.67 | 0.47% | 70,514 |
| Nov 13, 2025 | 25.52 | 25.83 | 25.30 | 25.55 | 25.55 | 0.12% | 53,552 |
| Nov 12, 2025 | 25.57 | 25.93 | 25.47 | 25.52 | 25.52 | -0.20% | 44,200 |
| Nov 11, 2025 | 25.90 | 26.14 | 25.50 | 25.57 | 25.57 | -1.27% | 78,224 |
| Nov 10, 2025 | 25.99 | 26.19 | 25.40 | 25.90 | 25.90 | -0.35% | 77,475 |
| Nov 9, 2025 | 25.96 | 26.28 | 25.91 | 25.99 | 25.99 | 0.12% | 71,088 |
| Nov 6, 2025 | 26.02 | 26.37 | 25.70 | 25.96 | 25.96 | -0.23% | 65,331 |
| Nov 5, 2025 | 26.36 | 26.79 | 25.99 | 26.02 | 26.02 | -1.29% | 165,677 |
| Nov 4, 2025 | 26.27 | 26.79 | 26.10 | 26.36 | 26.36 | 0.34% | 171,424 |
| Nov 3, 2025 | 26.00 | 27.20 | 26.02 | 26.27 | 26.27 | 1.04% | 257,734 |
| Nov 2, 2025 | 26.20 | 26.50 | 25.90 | 26.00 | 26.00 | -0.76% | 70,614 |