Skip to main content
logo
Misr Hotels Company (EGX:MHOT)
Egypt flag Egypt · Delayed Price · Currency is EGP
27.42
+0.44 (1.63%)
At close: May 13, 2026

Misr Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202626.9827.9027.0027.4227.421.63%169,737
May 12, 202626.9327.1826.9226.9826.980.19%39,303
May 11, 202627.0627.1126.7626.9326.93-0.48%69,548
May 10, 202626.9127.2526.9227.0627.060.56%63,548
May 6, 202627.0327.4526.9026.9126.91-0.44%81,285
May 5, 202627.4727.5027.0027.0327.03-1.60%77,152
May 4, 202627.8528.2027.0127.4727.47-1.36%189,248
May 3, 202627.3628.0527.1027.8527.851.79%357,758
Apr 30, 202627.3527.9527.2727.3627.360.04%156,804
Apr 29, 202627.2127.5927.2627.3527.350.51%98,010
Apr 28, 202627.1427.5527.0527.2127.210.26%111,529
Apr 27, 202626.6327.3026.7127.1427.141.92%125,880
Apr 26, 202626.9727.3026.6126.6326.63-1.26%98,297
Apr 23, 202627.0427.2926.8526.9726.97-0.26%75,358
Apr 22, 202626.9027.5827.0027.0427.040.52%295,305
Apr 21, 202626.5027.2526.6926.9026.901.51%382,636
Apr 20, 202626.4626.5526.1326.5026.500.15%64,617
Apr 19, 202626.0626.6026.0526.4626.461.53%138,275
Apr 16, 202625.8126.3025.8226.0626.060.97%57,666
Apr 15, 202626.2026.4025.5525.8125.81-1.49%64,257
Apr 14, 202625.6226.3025.3226.2026.202.26%138,971
Apr 9, 202625.2625.7025.1925.6225.621.43%72,735
Apr 8, 202625.1525.6325.1325.2625.260.44%34,020
Apr 7, 202625.3525.7325.0025.1525.15-0.79%75,406
Apr 6, 202624.9925.9724.9625.3525.351.44%148,233
Apr 5, 202625.0725.3924.9324.9924.99-0.32%36,932
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