Skip to main content
Misr Hotels Company (EGX:MHOT)
Egypt flag Egypt · Delayed Price · Currency is EGP
16.43
-0.49 (-2.90%)
At close: Nov 12, 2026

Misr Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202616.9216.9016.1116.4316.43-2.90%739,418
Nov 11, 202616.1817.0016.1416.9216.924.57%490,082
Nov 10, 202615.9416.5016.0616.1816.181.51%447,345
Nov 9, 202615.9316.3515.8715.9415.940.06%75,873
Nov 8, 202615.7016.7015.5615.9315.931.46%1,174,617
Nov 5, 202616.0716.1915.6115.7015.70-2.30%86,967
Nov 4, 202614.9716.4914.8116.0716.077.35%336,056
Nov 3, 202614.8415.1514.7014.9714.970.88%401,745
Nov 2, 202614.9915.1614.6514.8414.84-1.00%152,971
Nov 1, 202615.3015.2014.6014.9914.99-2.03%499,244
Oct 29, 202614.0315.3014.0515.3015.309.05%285,838
Oct 28, 202614.3714.6513.6214.0314.03-2.37%71,509
Oct 27, 202613.5014.6513.1614.3714.376.44%424,311
Oct 26, 202613.4713.9013.1313.5013.500.22%384,489
Oct 25, 202614.6614.8713.0013.4713.47-8.12%158,219
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