Skip to main content
logo
Misr Hotels Company (EGX:MHOT)
Egypt flag Egypt · Delayed Price · Currency is EGP
14.66
-0.96 (-6.15%)
At close: Oct 22, 2026

Misr Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202615.6215.4114.0314.6614.66-6.15%273,685
Oct 21, 202615.7115.9915.0415.6215.62-0.57%198,344
Oct 20, 202615.5816.0815.5815.7115.710.83%1,032,993
Oct 19, 202615.6815.9715.2715.5815.58-0.64%228,786
Oct 18, 202615.7416.3915.5215.6815.68-0.38%492,404
Oct 15, 202615.9416.1915.5715.7415.74-1.25%199,294
Oct 14, 202615.5716.1815.5015.9415.942.38%136,820
Oct 13, 202617.6116.6015.0815.5715.57-5.12%729,107
Oct 12, 202617.4217.8417.4117.6116.411.09%1,033,338
Oct 11, 202617.3917.8917.4117.4216.230.17%594,371
Oct 7, 202617.4517.8917.3917.3916.20-0.34%398,770
Oct 6, 202617.3917.7017.2617.4516.260.35%439,729
Oct 5, 202617.7117.9017.3317.3916.20-1.81%516,178
Oct 4, 202617.3917.9017.5017.7116.501.84%894,753
Oct 1, 202616.8417.8016.9317.3916.203.27%955,635
Sep 30, 202617.2517.6916.2016.8415.69-2.38%541,606
Sep 29, 202617.2718.0017.1017.2516.07-0.12%943,262
Sep 28, 202618.8519.4417.2317.2716.09-8.38%1,754,205
Sep 27, 202618.8921.4018.8118.8517.57-0.21%6,658,573
Sep 24, 202618.7919.3718.1318.8917.600.53%1,398,114
Sep 23, 202617.9019.5017.7618.7917.514.97%1,724,674
Sep 22, 202617.4018.4017.4117.9016.682.87%453,630
Sep 21, 202617.9618.0016.6117.4016.21-3.12%216,046
Sep 20, 202618.0118.3517.7517.9616.74-0.28%750,290
Sep 17, 202617.7218.4017.8818.0116.781.64%556,866
Sep 16, 202617.9218.1217.6217.7216.51-1.12%192,007
Sep 15, 202617.8818.1417.8717.9216.700.22%277,099
Sep 14, 202618.1718.4017.8517.8816.66-1.60%265,529
Sep 13, 202617.9118.5017.9918.1716.931.45%998,136
Sep 10, 202617.9018.2917.8817.9116.690.06%574,622
Sep 9, 202618.0418.4917.9017.9016.68-0.78%178,170
Sep 8, 202618.2518.4318.0018.0416.81-1.15%351,822
Sep 7, 202618.4118.7018.2018.2517.01-0.87%199,296
Sep 6, 202618.3018.9018.3318.4117.160.60%815,049
Sep 3, 202618.5918.7518.2918.3017.05-1.56%690,259
Sep 2, 202618.6018.7918.5118.5917.32-0.05%259,232
Sep 1, 202618.5118.8018.5118.6017.330.49%440,734
Aug 31, 202618.5019.0018.5118.5117.250.05%931,442
Aug 30, 202618.3018.7318.1018.5017.241.09%686,975
Aug 26, 202617.8819.4517.9518.3017.052.35%1,677,761
Aug 25, 202617.9818.2817.7217.8816.66-0.56%308,159
Aug 24, 202618.2718.5517.8617.9816.75-1.59%280,127
Aug 23, 202618.2018.7018.2118.2717.030.38%907,850
Aug 20, 202618.3118.6918.0518.2016.96-0.60%190,637
Aug 19, 202618.6618.9718.1118.3117.06-1.88%749,003
Aug 18, 202618.8919.3518.6218.6617.39-1.22%853,689
Aug 17, 202619.0019.6018.8118.8917.60-0.58%480,616
Aug 16, 202618.6919.7018.6019.0017.711.66%1,205,365
Aug 13, 202619.2219.8918.5518.6917.42-2.76%923,961
Aug 12, 202620.7121.4019.0019.2217.91-7.19%2,678,263