Misr Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 18.800 | 18.800 | 18.000 | 18.800 | 0.660 | 309,980 |
| 2021-11-09 | 19.050 | 19.940 | 18.700 | 18.800 | 0.660 | 798,100 |
| 2021-11-08 | 17.780 | 19.500 | 17.780 | 19.000 | 0.667 | 808,520 |
| 2021-11-07 | 19.000 | 19.050 | 18.510 | 19.050 | 0.668 | 205,860 |
| 2021-11-04 | 19.010 | 20.000 | 19.000 | 19.050 | 0.668 | 331,140 |
| 2021-11-03 | 20.530 | 21.500 | 19.540 | 21.120 | 0.741 | 230,880 |
| 2021-11-02 | 20.510 | 21.120 | 20.500 | 21.120 | 0.741 | 192,000 |
| 2021-11-01 | 20.510 | 22.350 | 20.510 | 21.120 | 0.741 | 1,247,200 |
| 2021-10-31 | 20.000 | 21.000 | 20.000 | 20.220 | 0.709 | 121,540 |
| 2021-10-28 | 22.450 | 22.450 | 20.010 | 20.220 | 0.709 | 282,280 |
| 2021-10-27 | 19.900 | 20.360 | 18.400 | 20.220 | 0.709 | 975,680 |
| 2021-10-26 | 24.200 | 24.200 | 21.000 | 21.120 | 0.741 | 661,400 |
| 2021-10-25 | 23.360 | 23.360 | 21.700 | 22.940 | 0.805 | 249,220 |
| 2021-10-24 | 22.900 | 24.950 | 21.250 | 22.940 | 0.805 | 395,040 |
| 2021-10-20 | 20.550 | 21.000 | 19.320 | 20.960 | 0.735 | 968,200 |
| 2021-10-19 | 24.070 | 24.070 | 22.310 | 24.040 | 0.844 | 165,580 |
| 2021-10-18 | 24.500 | 25.500 | 24.020 | 24.040 | 0.844 | 485,740 |
| 2021-10-17 | 24.700 | 24.700 | 24.020 | 24.380 | 0.855 | 6,760 |
| 2021-10-14 | 23.000 | 24.390 | 22.840 | 24.380 | 0.855 | 392,940 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 1.2000 EGP |
| 2025-09-29 | 1.5000 EGP |
| 2024-10-08 | 1.2000 EGP |
| 2023-10-30 | 10.0000 EGP |
| 2022-10-12 | 3.0000 EGP |
| 2020-11-24 | 0.3500 EGP |
| 2019-10-23 | 4.9998 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.