Skip to main content
Misr Hotels Company (EGX:MHOT)
Egypt flag Egypt · Delayed Price · Currency is EGP
24.80
+0.06 (0.24%)
At close: Dec 4, 2025

Misr Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.7425.0024.7024.8024.800.24%43,829
Dec 3, 202524.8025.0024.6624.7424.74-0.24%51,959
Dec 2, 202524.9925.1624.8024.8024.80-0.76%59,754
Dec 1, 202525.0725.3924.8924.9924.99-0.32%40,762
Nov 30, 202525.2025.5025.0425.0725.07-0.52%135,071
Nov 27, 202525.3025.5825.1525.2025.20-0.40%30,333
Nov 26, 202525.1525.4425.0425.3025.300.60%39,169
Nov 25, 202525.1825.6825.0325.1525.15-0.12%55,315
Nov 24, 202525.4925.6825.1125.1825.18-1.22%50,839
Nov 23, 202525.4325.7225.3525.4925.490.24%55,006
Nov 20, 202525.2925.6025.1625.4325.430.55%70,469
Nov 19, 202525.3325.5425.2325.2925.29-0.16%32,364
Nov 18, 202525.2125.4825.2025.3325.330.48%28,474
Nov 17, 202525.6725.7525.1625.2125.21-1.79%222,273
Nov 16, 202525.5525.7525.3025.6725.670.47%70,514
Nov 13, 202525.5225.8325.3025.5525.550.12%53,552
Nov 12, 202525.5725.9325.4725.5225.52-0.20%44,200
Nov 11, 202525.9026.1425.5025.5725.57-1.27%78,224
Nov 10, 202525.9926.1925.4025.9025.90-0.35%77,475
Nov 9, 202525.9626.2825.9125.9925.990.12%71,088
Nov 6, 202526.0226.3725.7025.9625.96-0.23%65,331
Nov 5, 202526.3626.7925.9926.0226.02-1.29%165,677
Nov 4, 202526.2726.7926.1026.3626.360.34%171,424
Nov 3, 202526.0027.2026.0226.2726.271.04%257,734
Nov 2, 202526.2026.5025.9026.0026.00-0.76%70,614
Oct 30, 202526.0526.4026.0026.2026.200.58%158,800
Oct 29, 202525.5626.1325.5626.0526.051.92%137,374
Oct 28, 202525.9626.1725.5125.5625.56-1.54%39,905
Oct 27, 202526.0326.4025.9025.9625.96-0.27%106,675
Oct 26, 202525.3726.4925.4126.0326.032.60%438,337
Oct 23, 202525.1325.6925.3525.3725.370.96%90,179
Oct 22, 202525.6225.9025.0025.1325.13-1.91%106,058
Oct 21, 202525.4626.0025.4925.6225.620.63%179,272
Oct 20, 202525.4525.6025.2625.4625.460.04%168,469
Oct 19, 202525.1525.4825.2125.4525.451.19%93,269
Oct 16, 202525.2025.3024.9125.1525.15-0.20%247,530
Oct 15, 202525.0025.4624.8125.2025.200.80%74,803
Oct 14, 202524.3425.6524.3025.0025.002.71%289,964
Oct 13, 202524.3024.5524.3024.3424.340.16%67,995
Oct 12, 202524.2624.5824.2524.3024.300.16%70,773
Oct 8, 202524.3624.4924.2024.2624.26-0.41%61,757
Oct 7, 202524.4124.5424.3124.3624.36-0.20%43,073
Oct 6, 202524.5424.6524.3024.4124.41-0.53%125,609
Oct 5, 202524.5724.8024.5124.5424.54-0.12%113,267
Oct 2, 202524.5624.7024.5024.5724.570.04%75,427
Oct 1, 202524.6624.9624.5524.5624.56-0.41%108,751
Sep 30, 202524.7325.3924.6024.6624.66-0.28%71,848
Sep 29, 202525.9024.9824.5024.7324.73-4.52%199,098
Sep 28, 202525.5726.1325.5725.9024.401.29%289,369
Sep 25, 202525.3225.8325.4125.5724.090.99%133,006
Sep 24, 202525.3025.6825.2625.3223.850.08%92,546
Sep 23, 202525.3925.6025.1725.3023.83-0.35%212,709
Sep 22, 202525.6326.0025.2725.3923.92-0.94%268,350
Sep 21, 202526.0026.5025.6025.6324.15-1.42%111,686
Sep 18, 202525.8726.2025.8126.0024.490.50%233,234
Sep 17, 202526.1526.4525.8525.8724.37-1.07%412,937
Sep 16, 202526.8527.0026.0126.1524.64-2.61%365,756
Sep 15, 202526.0227.4026.2026.8525.293.19%730,492
Sep 14, 202526.1426.4025.8126.0224.51-0.46%187,675
Sep 11, 202526.3626.6526.1026.1424.63-0.83%186,744
Sep 10, 202526.3726.6526.3226.3624.83-0.04%80,813
Sep 9, 202526.7527.0526.3026.3724.84-1.42%286,263
Sep 8, 202526.7927.0626.5726.7525.20-0.15%189,446
Sep 7, 202527.4328.0026.5026.7925.24-2.33%674,854
Sep 3, 202526.4227.8926.4127.4325.843.82%462,702
Sep 2, 202526.4726.9026.3526.4224.89-0.19%75,058
Sep 1, 202526.4026.8026.2526.4724.940.27%77,313
Aug 31, 202526.2827.1326.3626.4024.870.46%161,261
Aug 28, 202525.9026.8525.9526.2824.761.47%265,177
Aug 27, 202525.8626.1625.8325.9024.400.15%58,453
Aug 26, 202526.0026.2125.8325.8624.36-0.54%124,630
Aug 25, 202526.1026.2125.9826.0024.49-0.38%45,357
Aug 24, 202526.0626.6026.0026.1024.590.15%146,491
Aug 21, 202525.9226.6026.0026.0624.550.54%116,685
Aug 20, 202525.7926.4625.7125.9224.420.50%221,220
Aug 19, 202525.9026.1625.7625.7924.30-0.42%97,752
Aug 18, 202525.9226.2025.8425.9024.40-0.08%107,243
Aug 17, 202525.9726.4525.8625.9224.42-0.19%94,244
Aug 14, 202526.3826.7925.7425.9724.47-1.55%571,238
Aug 13, 202527.1427.2026.3226.3824.85-2.80%322,210
Aug 12, 202526.7827.8526.9827.1425.571.34%621,762
Aug 11, 202527.3027.9026.1026.7825.23-1.90%457,612
Aug 10, 202526.1227.7126.1027.3025.724.52%581,216
Aug 7, 202525.9726.7925.9026.1224.610.58%215,742
Aug 6, 202526.9327.2425.8525.9724.47-3.56%982,588
Aug 5, 202527.4428.2226.8826.9325.37-1.86%761,439
Aug 4, 202527.2827.7027.1527.4425.850.59%88,941
Aug 3, 202528.0128.4927.0027.2825.70-2.61%397,069
Jul 31, 202527.6528.5028.0028.0126.391.30%210,673
Jul 30, 202528.6029.5027.4027.6526.05-3.32%825,313
Jul 29, 202528.8729.4628.4028.6026.94-0.94%247,772
Jul 28, 202527.7730.3027.8128.8727.203.96%689,896
Jul 27, 202527.7828.3527.7027.7726.16-0.04%17,570
Jul 23, 202527.9528.2427.6527.7826.17-0.61%36,828
Jul 22, 202528.0428.2127.7027.9526.33-0.32%61,610
Jul 21, 202528.4128.4528.0028.0426.42-1.30%44,442
Jul 20, 202527.9228.5827.9128.4126.761.76%25,126
Jul 17, 202527.9728.2027.8027.9226.30-0.18%28,333
Jul 16, 202528.3428.7027.8027.9726.35-1.31%45,885
Jul 15, 202528.3428.5028.2028.3426.70-10,487