Skip to main content
Misr Hotels Company (EGX:MHOT)
Egypt flag Egypt · Delayed Price · Currency is EGP
27.14
+0.51 (1.92%)
At close: Apr 27, 2026

Misr Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 202624.2926.4024.1225.9025.906.63%609,288
Mar 11, 202624.5224.6824.1124.2924.29-0.94%14,831
Mar 10, 202623.8624.7523.7624.5224.522.77%91,939
Mar 9, 202623.8623.9823.6723.8623.86-10,766
Mar 8, 202623.9424.0823.6523.8623.86-0.33%31,392
Mar 5, 202623.5324.3723.5523.9423.941.74%41,847
Mar 4, 202623.8024.4523.4323.5323.53-1.13%94,334
Mar 3, 202623.8724.0023.0323.8023.80-0.29%56,993
Mar 2, 202622.7624.3122.9323.8723.874.88%67,096
Mar 1, 202623.4922.9822.1022.7622.76-3.11%35,283
Feb 26, 202623.6423.9023.2723.4923.49-0.63%17,553
Feb 25, 202623.9024.0023.5023.6423.64-1.09%25,988
Feb 24, 202624.0524.2923.8023.9023.90-0.62%61,582
Feb 23, 202624.3224.4922.0624.0524.05-1.11%76,825
Feb 22, 202624.5924.8724.2524.3224.32-1.10%36,618
Feb 19, 202624.8325.1024.5224.5924.59-0.97%32,785
Feb 18, 202624.6125.0024.6124.8324.830.89%72,602
Feb 17, 202624.8525.1324.5224.6124.61-0.97%61,950
Feb 16, 202624.4525.4924.4724.8524.851.64%189,858
Feb 15, 202624.4124.5924.4124.4524.450.16%53,325
Feb 12, 202624.4024.5824.3824.4124.410.04%107,818
Feb 11, 202624.4824.6324.3724.4024.40-0.33%85,783
Feb 10, 202624.3924.8024.4024.4824.480.37%81,485
Feb 9, 202624.5524.7924.3724.3924.39-0.65%241,896
Feb 8, 202624.4924.6424.4024.5524.550.24%120,651
Feb 5, 202624.4324.6424.4024.4924.490.25%74,467
Feb 4, 202624.3224.7124.3924.4324.430.45%107,034
Feb 3, 202624.2524.6524.2624.3224.320.29%105,068
Feb 2, 202624.4524.7724.1624.2524.25-0.82%186,014
Feb 1, 202624.3924.8924.2124.4524.450.25%70,623
Jan 28, 202624.5824.8424.3024.3924.39-0.77%73,824
Jan 27, 202624.7124.9724.5224.5824.58-0.53%52,631
Jan 26, 202625.0025.2424.7024.7124.71-1.16%103,877
Jan 25, 202625.1025.4724.9525.0025.00-0.40%80,122
Jan 22, 202625.0125.3025.0525.1025.100.36%35,306
Jan 21, 202624.9525.2424.8525.0125.010.24%59,808
Jan 20, 202625.0025.3524.8524.9524.95-0.20%47,016
Jan 19, 202624.6325.1524.6725.0025.001.50%18,347
Jan 18, 202624.6324.9724.6124.6324.63-9,459
Jan 15, 202624.2924.8724.4124.6324.631.40%26,455
Jan 14, 202624.9525.3224.0024.2924.29-2.65%99,498
Jan 13, 202625.2325.4024.8224.9524.95-1.11%39,150
Jan 12, 202625.5025.7225.2025.2325.23-1.06%38,402
Jan 11, 202625.3026.1725.4225.5025.500.79%176,442
Jan 8, 202625.3025.7525.2525.3025.30-63,985
Jan 6, 202625.4825.7025.1725.3025.30-0.71%92,650
Jan 5, 202625.8225.9725.4125.4825.48-1.32%51,077
Jan 4, 202625.7426.0025.6125.8225.820.31%20,856
Dec 31, 202525.8226.0025.5425.7425.74-0.31%17,170
Dec 30, 202526.0326.1425.7025.8225.82-0.81%41,304
Dec 29, 202526.0426.2026.0026.0326.03-0.04%49,669
Dec 28, 202525.8126.1925.7526.0426.040.89%73,278
Dec 25, 202525.8026.0825.7025.8125.810.04%53,140
Dec 24, 202526.0026.2525.6025.8025.80-0.77%103,035
Dec 23, 202525.5026.0525.4526.0026.001.96%96,919
Dec 22, 202525.9226.3525.4625.5025.50-1.62%127,476
Dec 21, 202526.0326.5625.8025.9225.92-0.42%112,631
Dec 18, 202526.4326.7026.0026.0326.03-1.51%99,276
Dec 17, 202527.0027.3426.3826.4326.43-2.11%126,129
Dec 16, 202525.5327.7026.0527.0027.005.76%929,049
Dec 15, 202525.3826.0025.2025.5325.530.59%134,050
Dec 14, 202525.3825.5925.2525.3825.38-55,091
Dec 11, 202525.5425.8025.2725.3825.38-0.63%65,527
Dec 10, 202525.7226.0025.5025.5425.54-0.70%78,082
Dec 9, 202524.8326.5025.7025.7225.723.58%399,082
Dec 8, 202524.8124.9724.7024.8324.830.08%36,161
Dec 7, 202524.8024.9724.7224.8124.810.04%25,660
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