Misr Hotels Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	16.44	16.50	16.20	16.25	16.25	-1.16%	655,532
Jul 13, 2026	16.50	16.70	16.31	16.44	16.44	-0.36%	331,694
Jul 12, 2026	16.75	16.99	16.47	16.50	16.50	-1.49%	568,943
Jul 9, 2026	16.84	17.54	16.32	16.75	16.75	-0.53%	1,121,583
Jul 8, 2026	17.55	18.25	16.70	16.84	16.84	-4.05%	704,989
Jul 7, 2026	17.34	18.50	17.25	17.55	17.55	1.21%	2,405,494
Jul 6, 2026	17.40	17.75	17.26	17.34	17.34	-0.32%	673,008
Jul 5, 2026	16.99	17.65	17.15	17.40	17.40	2.38%	522,102
Jul 1, 2026	16.89	17.70	16.85	16.99	16.99	0.62%	674,120
Jun 30, 2026	17.00	17.25	16.82	16.89	16.89	-0.65%	597,432
Jun 29, 2026	16.55	17.28	16.13	17.00	17.00	2.69%	922,172
Jun 28, 2026	17.45	17.54	16.38	16.55	16.55	-5.13%	295,684
Jun 25, 2026	17.50	17.90	17.30	17.45	17.45	-0.31%	874,650
Jun 24, 2026	17.67	18.10	17.46	17.50	17.50	-0.96%	773,394
Jun 23, 2026	18.01	19.19	17.53	17.67	17.67	-1.86%	2,390,632
Jun 22, 2026	16.21	18.90	16.01	18.01	18.01	11.07%	7,310,328
Jun 21, 2026	15.06	17.44	15.86	16.21	16.21	7.67%	2,637,154
Jun 17, 2026	14.94	15.30	14.75	15.06	15.06	0.80%	773,234
Jun 16, 2026	14.87	15.40	14.80	14.94	14.94	0.47%	563,126
Jun 15, 2026	14.70	15.43	14.76	14.87	14.87	1.12%	437,760
Jun 14, 2026	14.59	15.09	14.67	14.70	14.70	0.75%	203,052
Jun 11, 2026	15.01	15.20	14.42	14.59	14.59	-2.77%	464,724
Jun 10, 2026	15.47	15.72	15.00	15.01	15.01	-2.97%	484,584
Jun 9, 2026	15.34	16.30	15.41	15.47	15.47	0.85%	1,472,250
Jun 8, 2026	15.42	15.89	15.28	15.34	15.34	-0.52%	571,122
Jun 7, 2026	15.95	16.08	15.33	15.42	15.42	-3.35%	692,338
Jun 4, 2026	16.08	16.50	15.80	15.95	15.95	-0.81%	1,068,070
Jun 3, 2026	16.45	16.78	16.06	16.08	16.08	-2.25%	1,032,658
Jun 2, 2026	16.71	17.15	16.31	16.45	16.45	-1.56%	1,573,326
Jun 1, 2026	15.30	17.10	15.42	16.71	16.71	9.22%	3,135,160
May 25, 2026	16.12	16.25	13.40	15.30	15.30	-5.06%	2,422,096
May 24, 2026	15.16	17.15	15.60	16.12	16.12	6.30%	3,566,212
May 21, 2026	16.12	16.95	15.13	15.16	15.16	-5.96%	3,854,410
May 20, 2026	13.44	16.12	13.74	16.12	16.12	19.99%	5,515,286
May 19, 2026	13.55	13.75	13.15	13.44	13.44	-0.85%	210,556
May 18, 2026	13.63	13.75	13.51	13.55	13.55	-0.55%	132,976
May 17, 2026	13.66	13.93	13.55	13.63	13.63	-0.22%	231,380
May 14, 2026	13.71	13.87	13.62	13.66	13.66	-0.40%	81,282
May 13, 2026	13.49	13.95	13.50	13.71	13.71	1.63%	339,474
May 12, 2026	13.47	13.59	13.46	13.49	13.49	0.19%	78,606
May 11, 2026	13.53	13.56	13.38	13.47	13.47	-0.48%	139,096
May 10, 2026	13.46	13.63	13.46	13.53	13.53	0.56%	127,096
May 6, 2026	13.52	13.73	13.45	13.46	13.46	-0.44%	162,570
May 5, 2026	13.74	13.75	13.50	13.52	13.52	-1.60%	154,304
May 4, 2026	13.93	14.10	13.51	13.74	13.74	-1.36%	378,496
May 3, 2026	13.68	14.03	13.55	13.93	13.93	1.79%	715,516
Apr 30, 2026	13.68	13.98	13.64	13.68	13.68	0.04%	313,608
Apr 29, 2026	13.61	13.80	13.63	13.68	13.68	0.51%	196,020
Apr 28, 2026	13.57	13.78	13.53	13.61	13.61	0.26%	223,058
Apr 27, 2026	13.32	13.65	13.36	13.57	13.57	1.92%	251,760