Skip to main content
logo
Misr Hotels Company (EGX:MHOT)
Egypt flag Egypt · Delayed Price · Currency is EGP
25.37
+0.24 (0.96%)
At close: Oct 23, 2025

Misr Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202525.1325.6925.3525.3725.370.96%90,179
Oct 22, 202525.6225.9025.0025.1325.13-1.91%106,058
Oct 21, 202525.4626.0025.4925.6225.620.63%179,272
Oct 20, 202525.4525.6025.2625.4625.460.04%168,469
Oct 19, 202525.1525.4825.2125.4525.451.19%93,269
Oct 16, 202525.2025.3024.9125.1525.15-0.20%247,530
Oct 15, 202525.0025.4624.8125.2025.200.80%74,803
Oct 14, 202524.3425.6524.3025.0025.002.71%289,964
Oct 13, 202524.3024.5524.3024.3424.340.16%67,995
Oct 12, 202524.2624.5824.2524.3024.300.16%70,773
Oct 8, 202524.3624.4924.2024.2624.26-0.41%61,757
Oct 7, 202524.4124.5424.3124.3624.36-0.20%43,073
Oct 6, 202524.5424.6524.3024.4124.41-0.53%125,609
Oct 5, 202524.5724.8024.5124.5424.54-0.12%113,267
Oct 2, 202524.5624.7024.5024.5724.570.04%75,427
Oct 1, 202524.6624.9624.5524.5624.56-0.41%108,751
Sep 30, 202524.7325.3924.6024.6624.66-0.28%71,848
Sep 29, 202525.9024.9824.5024.7324.73-4.52%199,098
Sep 28, 202525.5726.1325.5725.9024.401.29%289,369
Sep 25, 202525.3225.8325.4125.5724.090.99%133,006
Sep 24, 202525.3025.6825.2625.3223.850.08%92,546
Sep 23, 202525.3925.6025.1725.3023.84-0.35%212,709
Sep 22, 202525.6326.0025.2725.3923.92-0.94%268,350
Sep 21, 202526.0026.5025.6025.6324.15-1.42%111,686
Sep 18, 202525.8726.2025.8126.0024.490.50%233,234
Sep 17, 202526.1526.4525.8525.8724.37-1.07%412,937
Sep 16, 202526.8527.0026.0126.1524.64-2.61%365,756
Sep 15, 202526.0227.4026.2026.8525.303.19%730,492
Sep 14, 202526.1426.4025.8126.0224.51-0.46%187,675
Sep 11, 202526.3626.6526.1026.1424.63-0.83%186,744
Sep 10, 202526.3726.6526.3226.3624.83-0.04%80,813
Sep 9, 202526.7527.0526.3026.3724.84-1.42%286,263
Sep 8, 202526.7927.0626.5726.7525.20-0.15%189,446
Sep 7, 202527.4328.0026.5026.7925.24-2.33%674,854
Sep 3, 202526.4227.8926.4127.4325.843.82%462,702
Sep 2, 202526.4726.9026.3526.4224.89-0.19%75,058
Sep 1, 202526.4026.8026.2526.4724.940.27%77,313
Aug 31, 202526.2827.1326.3626.4024.870.46%161,261
Aug 28, 202525.9026.8525.9526.2824.761.47%265,177
Aug 27, 202525.8626.1625.8325.9024.400.15%58,453
Aug 26, 202526.0026.2125.8325.8624.36-0.54%124,630
Aug 25, 202526.1026.2125.9826.0024.49-0.38%45,357
Aug 24, 202526.0626.6026.0026.1024.590.15%146,491
Aug 21, 202525.9226.6026.0026.0624.550.54%116,685
Aug 20, 202525.7926.4625.7125.9224.420.50%221,220
Aug 19, 202525.9026.1625.7625.7924.30-0.42%97,752
Aug 18, 202525.9226.2025.8425.9024.40-0.08%107,243
Aug 17, 202525.9726.4525.8625.9224.42-0.19%94,244
Aug 14, 202526.3826.7925.7425.9724.47-1.55%571,238
Aug 13, 202527.1427.2026.3226.3824.85-2.80%322,210