International Hotel Investments p.l.c. (MSE:IHI)
Malta · Delayed Price · Currency is EUR 0.4600
0.00 (0.00%)
At close: Sep 19, 2025
MSE:IHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.09% | 8,944 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 5,283 |
| Sep 18, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 23,450 |
| Sep 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,200 |
| Sep 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,000 |
| Sep 11, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 9,827 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 26,000 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 1,000 |
| Aug 20, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 3,000 |
| Aug 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65% | 2,000 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 1,093 |
| Aug 11, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -2.17% | 8,700 |
| Aug 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 6.98% | 4,100 |
| Aug 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 9,301 |
| Jul 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | 3,389 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 5,000 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.93% | 3,727 |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.52% | 4,000 |
| Jul 22, 2025 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 2.22% | 10,250 |
| Jul 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,500 |
| Jul 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 500 |
| Jul 11, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 8,032 |
| Jul 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 500 |
| Jul 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 2,500 |
| Jun 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,000 |
| Jun 25, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 2.22% | 9,350 |
| Jun 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.86% | 26,000 |
| Jun 19, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | -2.45% | 4,400 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 19,611 |
| Jun 17, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 16.28% | 70,000 |
| Jun 13, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 16,131 |
| Jun 11, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 0.47% | 1,550 |
| Jun 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | 8,967 |
| Jun 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,100 |
| Jun 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 20,000 |
| Jun 3, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -2.27% | 1,400 |
| May 30, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | 0.92% | 1,950 |
| May 28, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.81% | 4,000 |
| May 26, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.96% | 10,174 |
| May 23, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -10.22% | 5,016 |
| May 14, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 1,001 |
| May 6, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | - | 6,779 |
| May 2, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.65% | 1,600 |
| Apr 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,060 |
| Apr 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 1,180 |
| Apr 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 165 |
| Apr 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 14,106 |
| Apr 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 5,000 |
| Apr 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 4,500 |
| Apr 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 5,000 |