Talaat Moustafa Group Holding (EGX:TMGH)
Egypt · Delayed Price · Currency is EGP 75.00
-0.50 (-0.66%)
At close: Dec 23, 2025
EGX:TMGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |