Talaat Moustafa Group Holding (EGX:TMGH)
Egypt · Delayed Price · Currency is EGP 55.61
+0.50 (0.91%)
At close: Sep 28, 2025
EGX:TMGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 55.50 | 55.60 | 55.01 | 55.11 | 55.11 | -0.70% | 1,388,631 |
| Sep 24, 2025 | 54.29 | 55.50 | 54.15 | 55.50 | 55.50 | 2.23% | 975,360 |
| Sep 23, 2025 | 54.60 | 55.15 | 54.10 | 54.29 | 54.29 | -0.57% | 1,240,934 |
| Sep 22, 2025 | 54.51 | 55.00 | 54.22 | 54.60 | 54.60 | 0.17% | 515,501 |
| Sep 21, 2025 | 54.00 | 55.12 | 53.70 | 54.51 | 54.51 | 0.94% | 1,813,081 |
| Sep 18, 2025 | 53.63 | 54.08 | 53.30 | 54.00 | 54.00 | 0.69% | 1,232,779 |
| Sep 17, 2025 | 53.70 | 53.96 | 52.91 | 53.63 | 53.63 | -0.13% | 1,885,160 |
| Sep 16, 2025 | 54.18 | 54.18 | 52.91 | 53.70 | 53.70 | -0.89% | 1,423,332 |
| Sep 15, 2025 | 53.90 | 54.20 | 53.50 | 54.18 | 54.18 | 0.52% | 1,342,643 |
| Sep 14, 2025 | 52.99 | 53.90 | 53.00 | 53.90 | 53.90 | 1.72% | 946,602 |
| Sep 11, 2025 | 52.90 | 53.30 | 52.70 | 52.99 | 52.99 | 0.17% | 545,233 |
| Sep 10, 2025 | 52.35 | 53.18 | 52.25 | 52.90 | 52.90 | 1.05% | 1,244,581 |
| Sep 9, 2025 | 52.78 | 53.40 | 52.35 | 52.35 | 52.35 | -0.81% | 1,198,298 |
| Sep 8, 2025 | 52.61 | 53.48 | 52.62 | 52.78 | 52.78 | 0.32% | 726,098 |
| Sep 7, 2025 | 53.20 | 53.90 | 52.33 | 52.61 | 52.61 | -1.11% | 1,378,105 |
| Sep 3, 2025 | 54.50 | 54.97 | 52.75 | 53.20 | 53.20 | -2.39% | 2,012,563 |
| Sep 2, 2025 | 55.00 | 55.36 | 53.99 | 54.50 | 54.50 | -0.91% | 1,390,993 |
| Sep 1, 2025 | 54.72 | 55.00 | 54.52 | 55.00 | 55.00 | 0.51% | 531,645 |
| Aug 31, 2025 | 55.46 | 55.69 | 54.60 | 54.72 | 54.72 | -1.33% | 568,257 |
| Aug 28, 2025 | 55.00 | 55.46 | 54.25 | 55.46 | 55.46 | 0.84% | 1,360,103 |
| Aug 27, 2025 | 53.90 | 55.00 | 53.91 | 55.00 | 55.00 | 2.04% | 2,197,475 |
| Aug 26, 2025 | 54.77 | 55.20 | 53.50 | 53.90 | 53.90 | -1.59% | 3,679,630 |
| Aug 25, 2025 | 55.26 | 55.50 | 54.56 | 54.77 | 54.77 | -0.89% | 1,405,329 |
| Aug 24, 2025 | 55.01 | 55.55 | 54.60 | 55.26 | 55.26 | 0.45% | 806,699 |
| Aug 21, 2025 | 55.05 | 55.48 | 54.77 | 55.01 | 55.01 | -0.07% | 1,011,275 |
| Aug 20, 2025 | 55.21 | 55.79 | 55.00 | 55.05 | 55.05 | -0.29% | 1,864,019 |
| Aug 19, 2025 | 55.11 | 55.50 | 55.00 | 55.21 | 55.21 | 0.18% | 844,024 |
| Aug 18, 2025 | 55.85 | 56.40 | 55.00 | 55.11 | 55.11 | -1.32% | 2,445,135 |
| Aug 17, 2025 | 55.50 | 56.00 | 54.86 | 55.85 | 55.85 | 0.63% | 484,799 |
| Aug 14, 2025 | 56.00 | 56.49 | 54.16 | 55.50 | 55.50 | -0.89% | 1,326,831 |
| Aug 13, 2025 | 56.30 | 56.94 | 55.55 | 56.00 | 56.00 | -0.53% | 695,098 |
| Aug 12, 2025 | 56.45 | 56.96 | 56.30 | 56.30 | 56.30 | -0.27% | 1,224,349 |
| Aug 11, 2025 | 56.79 | 57.20 | 56.45 | 56.45 | 56.45 | -0.60% | 2,024,664 |
| Aug 10, 2025 | 55.93 | 56.96 | 56.00 | 56.79 | 56.79 | 1.54% | 3,346,047 |
| Aug 7, 2025 | 55.26 | 55.93 | 54.70 | 55.93 | 55.93 | 1.21% | 1,719,895 |
| Aug 6, 2025 | 55.28 | 55.35 | 54.50 | 55.26 | 55.26 | -0.04% | 2,198,177 |
| Aug 5, 2025 | 54.94 | 55.44 | 54.50 | 55.28 | 55.28 | 0.62% | 1,850,376 |
| Aug 4, 2025 | 53.68 | 54.94 | 53.71 | 54.94 | 54.94 | 2.35% | 1,762,976 |
| Aug 3, 2025 | 53.30 | 53.70 | 52.51 | 53.68 | 53.68 | 0.71% | 678,975 |
| Jul 31, 2025 | 52.53 | 53.30 | 52.63 | 53.30 | 53.30 | 1.47% | 561,126 |
| Jul 30, 2025 | 53.13 | 53.39 | 52.50 | 52.53 | 52.53 | -1.13% | 872,519 |
| Jul 29, 2025 | 52.70 | 53.83 | 52.72 | 53.13 | 53.13 | 0.82% | 1,958,145 |
| Jul 28, 2025 | 54.62 | 55.24 | 52.51 | 52.70 | 52.70 | -3.52% | 2,312,563 |
| Jul 27, 2025 | 55.50 | 55.54 | 54.42 | 54.62 | 54.62 | -1.59% | 1,189,103 |
| Jul 23, 2025 | 54.22 | 55.50 | 53.76 | 55.50 | 55.50 | 2.36% | 1,107,691 |
| Jul 22, 2025 | 54.98 | 54.99 | 54.16 | 54.22 | 54.22 | -1.38% | 1,032,947 |
| Jul 21, 2025 | 55.20 | 55.70 | 54.50 | 54.98 | 54.98 | -0.40% | 1,613,171 |
| Jul 20, 2025 | 55.00 | 55.69 | 54.92 | 55.20 | 55.20 | 0.36% | 1,860,401 |
| Jul 17, 2025 | 54.70 | 55.80 | 54.87 | 55.00 | 55.00 | 0.55% | 1,562,861 |
| Jul 16, 2025 | 56.49 | 56.59 | 54.70 | 54.70 | 54.70 | -3.17% | 1,729,523 |