Talaat Moustafa Group Holding (EGX:TMGH)
Egypt · Delayed Price · Currency is EGP 74.99
-0.46 (-0.61%)
At close: Dec 2, 2025
EGX:TMGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 74.60 | 75.95 | 73.22 | 75.19 | 75.19 | 0.79% | 1,825,376 |
| Nov 18, 2025 | 76.70 | 77.49 | 74.51 | 74.60 | 74.60 | -2.74% | 2,928,436 |
| Nov 17, 2025 | 75.00 | 79.43 | 75.62 | 76.70 | 76.70 | 2.27% | 4,878,896 |
| Nov 16, 2025 | 71.60 | 75.00 | 71.30 | 75.00 | 75.00 | 4.75% | 3,204,663 |
| Nov 13, 2025 | 70.30 | 71.70 | 70.30 | 71.60 | 71.60 | 1.85% | 2,225,339 |
| Nov 12, 2025 | 70.20 | 72.30 | 70.30 | 70.30 | 70.30 | 0.14% | 2,638,265 |
| Nov 11, 2025 | 71.86 | 72.40 | 70.20 | 70.20 | 70.20 | -2.31% | 2,225,740 |
| Nov 10, 2025 | 71.20 | 73.00 | 71.25 | 71.86 | 71.86 | 0.93% | 4,408,574 |
| Nov 9, 2025 | 70.90 | 72.90 | 70.20 | 71.20 | 71.20 | 0.42% | 3,312,000 |
| Nov 6, 2025 | 68.68 | 72.25 | 69.00 | 70.90 | 70.90 | 3.23% | 12,230,200 |
| Nov 5, 2025 | 64.99 | 68.98 | 64.00 | 68.68 | 68.68 | 5.68% | 8,557,963 |
| Nov 4, 2025 | 62.01 | 64.99 | 62.16 | 64.99 | 64.99 | 4.81% | 7,293,061 |
| Nov 3, 2025 | 59.15 | 62.01 | 59.22 | 62.01 | 62.01 | 4.84% | 10,541,810 |
| Nov 2, 2025 | 57.51 | 59.58 | 57.90 | 59.15 | 59.15 | 2.85% | 6,609,344 |
| Oct 30, 2025 | 57.91 | 58.35 | 57.30 | 57.51 | 57.51 | -0.69% | 1,749,507 |
| Oct 29, 2025 | 58.10 | 58.60 | 57.88 | 57.91 | 57.91 | -0.33% | 1,487,438 |
| Oct 28, 2025 | 58.00 | 58.60 | 57.40 | 58.10 | 58.10 | 0.17% | 2,292,133 |
| Oct 27, 2025 | 57.08 | 58.20 | 57.11 | 58.00 | 58.00 | 1.61% | 2,250,337 |
| Oct 26, 2025 | 56.43 | 57.85 | 56.50 | 57.08 | 57.08 | 1.15% | 1,219,969 |
| Oct 23, 2025 | 56.50 | 56.88 | 56.20 | 56.43 | 56.43 | -0.12% | 1,239,443 |
| Oct 22, 2025 | 57.10 | 57.45 | 56.50 | 56.50 | 56.50 | -1.05% | 1,038,594 |
| Oct 21, 2025 | 57.78 | 57.78 | 57.10 | 57.10 | 57.10 | -1.18% | 1,195,017 |
| Oct 20, 2025 | 58.00 | 58.40 | 57.57 | 57.78 | 57.78 | -0.38% | 933,306 |
| Oct 19, 2025 | 57.27 | 58.40 | 57.25 | 58.00 | 58.00 | 1.27% | 2,146,813 |
| Oct 16, 2025 | 57.86 | 58.20 | 57.27 | 57.27 | 57.27 | -1.02% | 1,356,148 |
| Oct 15, 2025 | 57.80 | 58.00 | 57.50 | 57.86 | 57.86 | 0.10% | 629,826 |
| Oct 14, 2025 | 58.60 | 59.00 | 57.05 | 57.80 | 57.80 | -1.37% | 8,536,867 |
| Oct 13, 2025 | 58.50 | 58.99 | 58.10 | 58.60 | 58.60 | 0.17% | 2,546,292 |
| Oct 12, 2025 | 57.79 | 58.97 | 57.20 | 58.50 | 58.50 | 1.23% | 2,905,808 |
| Oct 8, 2025 | 56.24 | 58.01 | 56.01 | 57.79 | 57.79 | 2.76% | 4,376,961 |
| Oct 7, 2025 | 56.01 | 56.35 | 56.00 | 56.24 | 56.24 | 0.41% | 718,049 |
| Oct 6, 2025 | 56.80 | 57.10 | 55.80 | 56.01 | 56.01 | -1.39% | 1,425,158 |
| Oct 5, 2025 | 57.00 | 57.49 | 56.75 | 56.80 | 56.80 | -0.35% | 700,299 |
| Oct 2, 2025 | 57.16 | 57.70 | 57.00 | 57.00 | 57.00 | -0.28% | 1,979,513 |
| Oct 1, 2025 | 56.88 | 57.66 | 56.61 | 57.16 | 57.16 | 0.49% | 2,988,844 |
| Sep 30, 2025 | 56.24 | 56.95 | 56.11 | 56.88 | 56.88 | 1.14% | 2,757,864 |
| Sep 29, 2025 | 55.61 | 56.35 | 55.12 | 56.24 | 56.24 | 1.13% | 2,537,634 |
| Sep 28, 2025 | 55.11 | 55.80 | 54.50 | 55.61 | 55.61 | 0.91% | 1,275,772 |
| 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 |