Misr Hotels Co. (MHOT) Stock Price History
- Data since
- 2000
- Trading days recorded
- 4,196
- All-time high
- 132.87 EGP
- All-time low
- 2.01 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16.57 | 17.30 | 16.53 | 16.60 | 393,851 | |
| 16.23 | 16.62 | 16.23 | 16.57 | 926,333 | |
| 16.25 | 16.40 | 16.20 | 16.23 | 210,833 | |
| 16.49 | 16.59 | 16.21 | 16.25 | 259,060 | |
| 16.40 | 16.64 | 16.36 | 16.49 | 661,001 | |
| 16.25 | 16.75 | 16.25 | 16.40 | 279,739 | |
| 16.44 | 16.50 | 16.20 | 16.25 | 655,532 | |
| 16.50 | 16.70 | 16.31 | 16.44 | 331,694 | |
| 16.75 | 16.99 | 16.47 | 16.50 | 568,943 | |
| 16.84 | 17.54 | 16.32 | 16.75 | 1,121,583 | |
| 17.55 | 18.25 | 16.70 | 16.84 | 704,989 | |
| 34.68 | 37.00 | 34.50 | 35.10 | 1,202,747 | |
| 34.79 | 35.50 | 34.51 | 34.68 | 336,504 | |
| 33.98 | 35.29 | 33.98 | 34.79 | 261,051 | |
| 33.77 | 35.40 | 33.70 | 33.98 | 337,060 | |
| 33.99 | 34.50 | 33.64 | 33.77 | 298,716 | |
| 33.10 | 34.55 | 32.25 | 33.99 | 461,086 | |
| 34.89 | 35.08 | 32.75 | 33.10 | 147,842 | |
| 35.00 | 35.80 | 34.60 | 34.89 | 437,325 | |
| 35.34 | 36.20 | 34.91 | 35.00 | 386,697 | |
| 36.01 | 38.38 | 35.06 | 35.34 | 1,195,316 | |
| 32.42 | 37.80 | 32.02 | 36.01 | 3,655,164 | |
| 30.11 | 34.88 | 30.11 | 32.42 | 1,318,577 | |
| 29.87 | 30.59 | 29.50 | 30.11 | 386,617 | |
| 29.73 | 30.79 | 29.60 | 29.87 | 281,563 | |
| 29.40 | 30.85 | 29.40 | 29.73 | 218,880 | |
| 29.18 | 30.18 | 29.18 | 29.40 | 101,526 | |
| 30.01 | 30.40 | 28.83 | 29.18 | 232,362 | |
| 30.93 | 31.43 | 30.00 | 30.01 | 242,292 | |
| 30.81 | 32.60 | 30.81 | 30.93 | 736,125 | |
| 30.83 | 31.77 | 30.55 | 30.67 | 285,561 | |
| 31.90 | 32.15 | 30.65 | 30.83 | 346,169 | |
| 32.16 | 33.00 | 31.60 | 31.90 | 534,035 | |
| 32.90 | 33.55 | 32.12 | 32.16 | 516,329 | |
| 33.42 | 34.30 | 32.61 | 32.90 | 786,663 | |
| 30.83 | 34.20 | 30.83 | 33.42 | 1,567,580 | |
| 32.23 | 32.50 | 26.80 | 30.60 | 1,211,048 | |
| 31.20 | 34.30 | 31.20 | 32.23 | 1,783,106 | |
| 32.24 | 33.90 | 30.25 | 30.32 | 1,927,205 | |
| 27.48 | 32.24 | 27.48 | 32.24 | 2,757,643 | |
| 27.10 | 27.49 | 26.30 | 26.87 | 105,278 | |
| 27.25 | 27.49 | 27.02 | 27.10 | 66,488 | |
| 27.31 | 27.85 | 27.10 | 27.25 | 115,690 | |
| 27.42 | 27.74 | 27.23 | 27.31 | 40,641 | |
| 27.00 | 27.90 | 27.00 | 27.42 | 169,737 | |
| 26.93 | 27.18 | 26.92 | 26.98 | 39,303 | |
| 27.06 | 27.11 | 26.76 | 26.93 | 69,548 | |
| 26.92 | 27.25 | 26.92 | 27.06 | 63,548 | |
| 27.03 | 27.45 | 26.90 | 26.91 | 81,285 | |
| 27.47 | 27.50 | 27.00 | 27.03 | 77,152 | |
| 27.85 | 28.20 | 27.01 | 27.47 | 189,248 | |
| 27.36 | 28.05 | 27.10 | 27.85 | 357,758 | |
| 27.35 | 27.95 | 27.27 | 27.36 | 156,804 | |
| 27.26 | 27.59 | 27.26 | 27.35 | 98,010 | |
| 27.14 | 27.55 | 27.05 | 27.21 | 111,529 | |
| 26.71 | 27.30 | 26.71 | 27.14 | 125,880 | |
| 26.97 | 27.30 | 26.61 | 26.63 | 98,297 | |
| 27.04 | 27.29 | 26.85 | 26.97 | 75,358 | |
| 27.00 | 27.58 | 27.00 | 27.04 | 295,305 | |
| 26.69 | 27.25 | 26.69 | 26.90 | 382,636 |
The full price history back to 27 November 2000 is available on the interactive MHOT chart.
Daily OHLC from the Egyptian Exchange; history back to 2000. Prices in Egyptian pounds.