Skip to main content
logo
Misr Hotels Company (EGX:MHOT)
Egypt flag Egypt · Delayed Price · Currency is EGP
17.88
-0.10 (-0.56%)
At close: Aug 25, 2026

Misr Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202618.2718.5517.8617.9817.98-1.59%280,127
Aug 23, 202618.2018.7018.2118.2718.270.38%907,850
Aug 20, 202618.3118.6918.0518.2018.20-0.60%190,637
Aug 19, 202618.6618.9718.1118.3118.31-1.88%749,003
Aug 18, 202618.8919.3518.6218.6618.66-1.22%853,689
Aug 17, 202619.0019.6018.8118.8918.89-0.58%480,616
Aug 16, 202618.6919.7018.6019.0019.001.66%1,205,365
Aug 13, 202619.2219.8918.5518.6918.69-2.76%923,961
Aug 12, 202620.7121.4019.0019.2219.22-7.19%2,678,263
Aug 11, 202617.2620.7117.4020.7120.7119.99%5,539,403
Aug 10, 202616.9017.4516.9117.2617.262.13%741,218
Aug 9, 202616.8317.1216.8316.9016.900.42%885,742
Aug 6, 202616.8117.0816.8116.8316.830.12%228,975
Aug 5, 202616.8817.1016.8116.8116.81-0.41%436,484
Aug 4, 202616.9517.2416.8116.8816.88-0.41%510,421
Aug 3, 202616.5917.3016.8516.9516.952.17%624,117
Aug 2, 202616.3316.7016.2016.5916.591.59%922,137
Jul 30, 202616.8616.9216.2516.3316.33-3.14%424,762
Jul 29, 202617.1517.3816.8016.8616.86-1.69%636,095
Jul 28, 202616.4517.6816.5017.1517.154.26%1,134,124
Jul 27, 202616.4516.6916.4516.4516.45-173,176
Jul 26, 202616.6016.9016.4216.4516.45-0.90%684,891
Jul 22, 202616.5717.3016.5316.6016.600.18%393,851
Jul 21, 202616.2316.6216.3016.5716.572.09%926,333
Jul 20, 202616.2516.4016.2016.2316.23-0.12%210,833
Jul 19, 202616.4916.5916.2116.2516.25-1.46%259,060
Jul 16, 202616.4016.6416.3616.4916.490.55%661,001
Jul 15, 202616.2516.7516.2516.4016.400.92%279,739
Jul 14, 202616.4416.5016.2016.2516.25-1.16%655,532
Jul 13, 202616.5016.7016.3116.4416.44-0.36%331,694
Jul 12, 202616.7516.9916.4716.5016.50-1.49%568,943
Jul 9, 202616.8417.5416.3216.7516.75-0.53%1,121,583
Jul 8, 202617.5518.2516.7016.8416.84-4.05%704,989
Jul 7, 202617.3418.5017.2517.5517.551.21%2,405,494
Jul 6, 202617.4017.7517.2617.3417.34-0.32%673,008
Jul 5, 202616.9917.6517.1517.4017.402.38%522,102
Jul 1, 202616.8917.7016.8516.9916.990.62%674,120
Jun 30, 202617.0017.2516.8216.8916.89-0.65%597,432
Jun 29, 202616.5517.2816.1317.0017.002.69%922,172
Jun 28, 202617.4517.5416.3816.5516.55-5.13%295,684
Jun 25, 202617.5017.9017.3017.4517.45-0.31%874,650
Jun 24, 202617.6718.1017.4617.5017.50-0.96%773,394
Jun 23, 202618.0119.1917.5317.6717.67-1.86%2,390,632
Jun 22, 202616.2118.9016.0118.0118.0111.07%7,310,328
Jun 21, 202615.0617.4415.8616.2116.217.67%2,637,154
Jun 17, 202614.9415.3014.7515.0615.060.80%773,234
Jun 16, 202614.8715.4014.8014.9414.940.47%563,126
Jun 15, 202614.7015.4314.7614.8714.871.12%437,760
Jun 14, 202614.5915.0914.6714.7014.700.75%203,052
Jun 11, 202615.0115.2014.4214.5914.59-2.77%464,724