Skip to main content
logo
Misr Hotels Company (EGX:MHOT)
Egypt flag Egypt · Delayed Price · Currency is EGP
31.90
-0.26 (-0.81%)
At close: Jun 4, 2026

Misr Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202632.1633.0031.6031.9031.90-0.81%534,035
Jun 3, 202632.9033.5532.1232.1632.16-2.25%516,329
Jun 2, 202633.4234.3032.6132.9032.90-1.56%786,663
Jun 1, 202630.6034.2030.8333.4233.429.22%1,567,580
May 25, 202632.2332.5026.8030.6030.60-5.06%1,211,048
May 24, 202630.3234.3031.2032.2332.236.30%1,783,106
May 21, 202632.2433.9030.2530.3230.32-5.96%1,927,205
May 20, 202626.8732.2427.4832.2432.2419.99%2,757,643
May 19, 202627.1027.4926.3026.8726.87-0.85%105,278
May 18, 202627.2527.4927.0227.1027.10-0.55%66,488
May 17, 202627.3127.8527.1027.2527.25-0.22%115,690
May 14, 202627.4227.7427.2327.3127.31-0.40%40,641
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