Misr Hotels Company (EGX:MHOT)
Egypt · Delayed Price · Currency is EGP 24.25
-0.20 (-0.82%)
At close: Feb 2, 2026
Misr Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 24.45 | 24.77 | 24.16 | 24.25 | 24.25 | -0.82% | 186,014 |
| Feb 1, 2026 | 24.39 | 24.89 | 24.21 | 24.45 | 24.45 | 0.25% | 70,623 |
| Jan 28, 2026 | 24.58 | 24.84 | 24.30 | 24.39 | 24.39 | -0.77% | 73,824 |
| Jan 27, 2026 | 24.71 | 24.97 | 24.52 | 24.58 | 24.58 | -0.53% | 52,631 |
| Jan 26, 2026 | 25.00 | 25.24 | 24.70 | 24.71 | 24.71 | -1.16% | 103,877 |
| Jan 25, 2026 | 25.10 | 25.47 | 24.95 | 25.00 | 25.00 | -0.40% | 80,122 |
| Jan 22, 2026 | 25.01 | 25.30 | 25.05 | 25.10 | 25.10 | 0.36% | 35,306 |
| Jan 21, 2026 | 24.95 | 25.24 | 24.85 | 25.01 | 25.01 | 0.24% | 59,808 |
| Jan 20, 2026 | 25.00 | 25.35 | 24.85 | 24.95 | 24.95 | -0.20% | 47,016 |
| Jan 19, 2026 | 24.63 | 25.15 | 24.67 | 25.00 | 25.00 | 1.50% | 18,347 |
| Jan 18, 2026 | 24.63 | 24.97 | 24.61 | 24.63 | 24.63 | - | 9,459 |
| Jan 15, 2026 | 24.29 | 24.87 | 24.41 | 24.63 | 24.63 | 1.40% | 26,455 |
| Jan 14, 2026 | 24.95 | 25.32 | 24.00 | 24.29 | 24.29 | -2.65% | 99,498 |
| Jan 13, 2026 | 25.23 | 25.40 | 24.82 | 24.95 | 24.95 | -1.11% | 39,150 |
| 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 |