EGX:TMGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2025	56.25	56.65	56.30	56.49	56.49	0.43%	1,374,972
Jul 14, 2025	55.56	56.30	55.40	56.25	56.25	1.24%	2,154,254
Jul 13, 2025	56.58	56.90	55.56	55.56	55.56	-1.80%	1,201,910
Jul 10, 2025	56.77	56.78	56.20	56.58	56.58	-0.33%	1,228,349
Jul 9, 2025	56.50	56.89	55.49	56.77	56.77	0.48%	1,674,661
Jul 7, 2025	56.29	56.99	56.30	56.50	56.50	0.37%	2,219,959
Jul 6, 2025	55.51	56.42	55.50	56.29	56.29	1.41%	1,346,269
Jul 2, 2025	55.00	56.10	55.04	55.51	55.51	0.93%	1,180,068
Jul 1, 2025	55.55	56.40	54.91	55.00	55.00	-0.99%	1,741,601
Jun 30, 2025	56.85	57.22	55.55	55.55	55.55	-2.29%	2,347,347
Jun 29, 2025	55.69	56.95	55.69	56.85	56.85	2.08%	2,029,488
Jun 25, 2025	54.88	55.75	54.55	55.69	55.69	1.48%	2,282,903
Jun 24, 2025	53.00	55.00	53.62	54.88	54.88	3.55%	7,360,302
Jun 23, 2025	53.00	53.50	53.00	53.00	53.00	-	2,578,868
Jun 22, 2025	51.30	53.16	50.02	53.00	53.00	3.31%	2,378,515
Jun 19, 2025	54.47	54.50	51.30	51.30	51.30	-5.82%	12,060,370
Jun 18, 2025	53.73	54.73	52.80	54.47	54.47	1.38%	2,027,067
Jun 17, 2025	53.91	54.19	52.90	53.73	53.73	-0.33%	2,619,875
Jun 16, 2025	54.00	54.80	53.01	53.91	53.91	-0.17%	3,155,312
Jun 15, 2025	55.99	54.10	51.50	54.00	54.00	-3.55%	3,366,956
Jun 12, 2025	57.70	57.60	55.51	55.99	55.99	-2.96%	1,980,487
Jun 11, 2025	58.50	59.20	57.45	57.70	57.70	-1.37%	2,522,345
Jun 10, 2025	57.12	58.80	57.12	58.50	58.50	2.42%	3,269,193
Jun 4, 2025	56.96	57.12	56.41	57.12	57.12	0.28%	1,802,048
Jun 3, 2025	56.40	57.00	56.40	56.96	56.96	0.99%	2,265,094
Jun 2, 2025	56.90	57.18	55.81	56.40	56.40	-0.88%	3,583,758
Jun 1, 2025	55.00	57.00	55.10	56.90	56.90	3.45%	6,847,137
May 29, 2025	55.00	55.50	54.30	55.00	55.00	-	6,978,173
May 28, 2025	53.90	55.70	53.97	55.00	55.00	2.04%	9,068,553
May 27, 2025	51.13	53.99	51.20	53.90	53.90	5.42%	7,994,813
May 26, 2025	51.01	52.37	51.07	51.13	50.88	0.24%	2,882,276
May 25, 2025	51.01	51.20	50.36	51.01	50.76	-	2,722,609
May 22, 2025	51.00	51.20	50.75	51.01	50.76	0.02%	2,133,255
May 21, 2025	51.60	51.80	50.81	51.00	50.75	-1.16%	5,922,740
May 20, 2025	52.00	52.20	51.51	51.60	51.35	-0.77%	2,662,190
May 19, 2025	53.00	53.06	51.40	52.00	51.75	-1.89%	3,575,898