Talaat Moustafa Group Holding (EGX:TMGH)
Egypt · Delayed Price · Currency is EGP 86.78
+0.78 (0.91%)
At close: Feb 2, 2026
EGX:TMGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 86.00 | 86.78 | 84.10 | 86.78 | 86.78 | 0.91% | 3,114,327 |
| Feb 1, 2026 | 86.49 | 87.00 | 85.21 | 86.00 | 86.00 | -0.57% | 1,500,483 |
| Jan 28, 2026 | 87.21 | 87.89 | 86.11 | 86.49 | 86.49 | -0.83% | 6,184,363 |
| Jan 27, 2026 | 86.47 | 87.21 | 86.15 | 87.21 | 87.21 | 0.86% | 4,894,446 |
| Jan 26, 2026 | 86.44 | 88.00 | 86.15 | 86.47 | 86.47 | 0.03% | 8,137,065 |
| Jan 25, 2026 | 83.50 | 87.90 | 83.06 | 86.44 | 86.44 | 3.52% | 3,240,685 |
| Jan 22, 2026 | 82.95 | 85.35 | 82.51 | 83.50 | 83.50 | 0.66% | 1,861,546 |
| Jan 21, 2026 | 83.75 | 84.00 | 82.00 | 82.95 | 82.95 | -0.96% | 2,521,856 |
| Jan 20, 2026 | 82.02 | 85.44 | 82.30 | 83.75 | 83.75 | 2.11% | 6,382,671 |
| Jan 19, 2026 | 76.20 | 82.90 | 76.31 | 82.02 | 82.02 | 7.64% | 9,496,719 |
| Jan 18, 2026 | 76.15 | 77.50 | 76.00 | 76.20 | 76.20 | 0.07% | 631,519 |
| Jan 15, 2026 | 76.50 | 76.87 | 75.50 | 76.15 | 76.15 | -0.46% | 2,335,422 |
| Jan 14, 2026 | 78.48 | 78.55 | 75.03 | 76.50 | 76.50 | -2.52% | 1,717,691 |
| Jan 13, 2026 | 77.80 | 78.67 | 77.75 | 78.48 | 78.48 | 0.87% | 2,374,004 |
| Jan 12, 2026 | 77.99 | 79.00 | 77.62 | 77.80 | 77.80 | -0.24% | 2,336,665 |
| Jan 11, 2026 | 77.72 | 78.93 | 77.66 | 77.99 | 77.99 | 0.35% | 1,305,898 |
| Jan 8, 2026 | 77.85 | 79.00 | 77.53 | 77.72 | 77.72 | -0.17% | 1,687,188 |
| Jan 6, 2026 | 77.00 | 78.40 | 76.52 | 77.85 | 77.85 | 1.10% | 924,776 |
| Jan 5, 2026 | 77.00 | 77.70 | 75.90 | 77.00 | 77.00 | - | 2,817,644 |
| Jan 4, 2026 | 80.00 | 80.40 | 76.90 | 77.00 | 77.00 | -3.75% | 2,310,278 |
| Dec 31, 2025 | 79.26 | 80.90 | 79.28 | 80.00 | 80.00 | 0.93% | 2,976,805 |
| Dec 30, 2025 | 77.00 | 79.50 | 76.53 | 79.26 | 79.26 | 2.94% | 4,141,132 |
| Dec 29, 2025 | 76.10 | 77.50 | 75.70 | 77.00 | 77.00 | 1.18% | 2,218,073 |
| Dec 28, 2025 | 75.00 | 76.80 | 75.00 | 76.10 | 76.10 | 1.47% | 1,057,527 |
| Dec 25, 2025 | 74.61 | 75.30 | 74.70 | 75.00 | 75.00 | 0.52% | 336,704 |
| Dec 24, 2025 | 75.00 | 75.45 | 74.61 | 74.61 | 74.61 | -0.52% | 864,319 |
| Dec 23, 2025 | 75.50 | 75.60 | 74.50 | 75.00 | 75.00 | -0.66% | 1,049,946 |
| Dec 22, 2025 | 74.66 | 75.50 | 74.61 | 75.50 | 75.50 | 1.13% | 1,442,650 |
| Dec 21, 2025 | 74.20 | 75.29 | 74.50 | 74.66 | 74.66 | 0.62% | 309,231 |
| Dec 18, 2025 | 74.70 | 75.98 | 74.20 | 74.20 | 74.20 | -0.67% | 2,099,936 |
| Dec 17, 2025 | 75.55 | 76.00 | 74.53 | 74.70 | 74.70 | -1.13% | 936,308 |
| Dec 16, 2025 | 76.01 | 76.88 | 75.38 | 75.55 | 75.55 | -0.61% | 693,511 |
| Dec 15, 2025 | 74.18 | 76.10 | 74.26 | 76.01 | 76.01 | 2.47% | 1,920,440 |
| Dec 14, 2025 | 75.85 | 76.39 | 74.05 | 74.18 | 74.18 | -2.20% | 1,360,858 |
| Dec 11, 2025 | 77.05 | 77.70 | 75.45 | 75.85 | 75.85 | -1.56% | 1,514,208 |
| Dec 10, 2025 | 75.95 | 77.50 | 76.05 | 77.05 | 77.05 | 1.45% | 2,093,377 |
| Dec 9, 2025 | 74.10 | 75.95 | 73.90 | 75.95 | 75.95 | 2.50% | 1,553,418 |
| Dec 8, 2025 | 75.12 | 75.50 | 73.73 | 74.10 | 74.10 | -1.36% | 1,908,201 |
| Dec 7, 2025 | 75.11 | 76.60 | 74.21 | 75.12 | 75.12 | 0.01% | 980,270 |
| Dec 4, 2025 | 77.15 | 77.88 | 75.11 | 75.11 | 75.11 | -2.64% | 2,611,695 |
| Dec 3, 2025 | 74.99 | 78.85 | 74.54 | 77.15 | 77.15 | 2.88% | 4,226,448 |
| Dec 2, 2025 | 75.45 | 76.50 | 73.90 | 74.99 | 74.99 | -0.61% | 2,425,200 |
| Dec 1, 2025 | 76.44 | 77.50 | 75.00 | 75.45 | 75.45 | -1.30% | 1,821,218 |
| Nov 30, 2025 | 72.00 | 76.50 | 72.12 | 76.44 | 76.44 | 6.17% | 2,792,621 |
| Nov 27, 2025 | 71.00 | 72.50 | 70.90 | 72.00 | 72.00 | 1.41% | 1,819,451 |
| Nov 26, 2025 | 71.05 | 72.25 | 70.91 | 71.00 | 71.00 | -0.07% | 1,419,701 |
| Nov 25, 2025 | 71.00 | 73.50 | 71.05 | 71.05 | 71.05 | 0.07% | 3,808,177 |
| Nov 24, 2025 | 72.55 | 75.64 | 71.00 | 71.00 | 71.00 | -2.14% | 6,123,732 |
| Nov 23, 2025 | 73.60 | 74.00 | 72.55 | 72.55 | 72.55 | -1.43% | 1,200,201 |
| Nov 20, 2025 | 75.19 | 76.50 | 73.60 | 73.60 | 73.60 | -2.11% | 1,610,519 |