Skip to main content
logo
Misr Hotels Company (EGX:MHOT)
Egypt flag Egypt · Delayed Price · Currency is EGP
25.07
-0.20 (-0.79%)
At close: Apr 2, 2026

Misr Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202625.2725.4525.0025.0725.07-0.79%48,064
Apr 1, 202625.1025.4624.9525.2725.270.68%19,186
Mar 31, 202625.0125.3824.8425.1025.100.36%28,951
Mar 30, 202625.3525.4824.8425.0125.01-1.34%43,530
Mar 29, 202625.0625.7225.0625.3525.351.16%56,873
Mar 26, 202625.5025.7724.8325.0625.06-1.73%40,591
Mar 25, 202625.5025.9825.0025.5025.50-277,941
Mar 24, 202625.7726.0525.4325.5025.50-1.05%41,512
Mar 18, 202625.0526.0025.0125.7725.772.87%72,428
Mar 17, 202625.2925.5924.9325.0525.05-0.95%30,442
Mar 16, 202625.6826.0325.1825.2925.29-1.52%34,346
Mar 15, 202625.9026.6625.5725.6825.68-0.85%177,123
Mar 12, 202624.2926.4024.1225.9025.906.63%609,288
Mar 11, 202624.5224.6824.1124.2924.29-0.94%14,831
Mar 10, 202623.8624.7523.7624.5224.522.77%91,939
Mar 9, 202623.8623.9823.6723.8623.86-10,766
Mar 8, 202623.9424.0823.6523.8623.86-0.33%31,392
Mar 5, 202623.5324.3723.5523.9423.941.74%41,847
Mar 4, 202623.8024.4523.4323.5323.53-1.13%94,334
Mar 3, 202623.8724.0023.0323.8023.80-0.29%56,993
Mar 2, 202622.7624.3122.9323.8723.874.88%67,096
Mar 1, 202623.4922.9822.1022.7622.76-3.11%35,283
Feb 26, 202623.6423.9023.2723.4923.49-0.63%17,553
Feb 25, 202623.9024.0023.5023.6423.64-1.09%25,988
Feb 24, 202624.0524.2923.8023.9023.90-0.62%61,582
Feb 23, 202624.3224.4922.0624.0524.05-1.11%76,825
Feb 22, 202624.5924.8724.2524.3224.32-1.10%36,618
Feb 19, 202624.8325.1024.5224.5924.59-0.97%32,785
Feb 18, 202624.6125.0024.6124.8324.830.89%72,602
Feb 17, 202624.8525.1324.5224.6124.61-0.97%61,950
Feb 16, 202624.4525.4924.4724.8524.851.64%189,858
Feb 15, 202624.4124.5924.4124.4524.450.16%53,325
Feb 12, 202624.4024.5824.3824.4124.410.04%107,818
Feb 11, 202624.4824.6324.3724.4024.40-0.33%85,783
Feb 10, 202624.3924.8024.4024.4824.480.37%81,485
Feb 9, 202624.5524.7924.3724.3924.39-0.65%241,896
Feb 8, 202624.4924.6424.4024.5524.550.24%120,651
Feb 5, 202624.4324.6424.4024.4924.490.25%74,467
Feb 4, 202624.3224.7124.3924.4324.430.45%107,034
Feb 3, 202624.2524.6524.2624.3224.320.29%105,068
Feb 2, 202624.4524.7724.1624.2524.25-0.82%186,014
Feb 1, 202624.3924.8924.2124.4524.450.25%70,623
Jan 28, 202624.5824.8424.3024.3924.39-0.77%73,824
Jan 27, 202624.7124.9724.5224.5824.58-0.53%52,631
Jan 26, 202625.0025.2424.7024.7124.71-1.16%103,877
Jan 25, 202625.1025.4724.9525.0025.00-0.40%80,122
Jan 22, 202625.0125.3025.0525.1025.100.36%35,306
Jan 21, 202624.9525.2424.8525.0125.010.24%59,808
Jan 20, 202625.0025.3524.8524.9524.95-0.20%47,016
Jan 19, 202624.6325.1524.6725.0025.001.50%18,347