Talaat Moustafa Group Holding (EGX:TMGH)
Egypt · Delayed Price · Currency is EGP 77.41
-1.59 (-2.01%)
At close: Apr 2, 2026
EGX:TMGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 79.00 | 79.50 | 76.51 | 77.41 | 77.41 | -2.01% | 2,807,530 |
| Apr 1, 2026 | 74.51 | 79.00 | 75.40 | 79.00 | 79.00 | 6.03% | 3,277,609 |
| Mar 31, 2026 | 75.00 | 76.00 | 74.20 | 74.51 | 74.51 | -0.65% | 3,462,547 |
| Mar 30, 2026 | 76.41 | 76.78 | 74.01 | 75.00 | 75.00 | -1.85% | 2,934,813 |
| Mar 29, 2026 | 78.03 | 78.49 | 76.25 | 76.41 | 76.41 | -2.08% | 1,925,540 |
| Mar 26, 2026 | 79.25 | 79.78 | 78.01 | 78.03 | 78.03 | -1.54% | 1,341,703 |
| Mar 25, 2026 | 78.50 | 80.40 | 78.60 | 79.25 | 79.25 | 0.96% | 2,175,245 |
| Mar 24, 2026 | 79.00 | 81.00 | 78.50 | 78.50 | 78.50 | -0.63% | 2,621,177 |
| Mar 18, 2026 | 76.62 | 79.90 | 77.00 | 79.00 | 79.00 | 3.11% | 9,465,363 |
| Mar 17, 2026 | 73.81 | 76.95 | 74.30 | 76.62 | 76.62 | 3.81% | 2,307,496 |
| Mar 16, 2026 | 76.70 | 77.95 | 73.73 | 73.81 | 73.81 | -3.77% | 2,907,678 |
| Mar 15, 2026 | 78.00 | 78.80 | 76.53 | 76.70 | 76.70 | -1.67% | 1,292,001 |
| Mar 12, 2026 | 79.95 | 79.98 | 77.60 | 78.00 | 78.00 | -2.44% | 2,285,054 |
| Mar 11, 2026 | 79.80 | 80.25 | 78.70 | 79.95 | 79.95 | 0.19% | 2,617,573 |
| Mar 10, 2026 | 76.50 | 79.98 | 77.21 | 79.80 | 79.80 | 4.31% | 4,519,718 |
| Mar 9, 2026 | 77.89 | 78.00 | 76.00 | 76.50 | 76.50 | -1.78% | 4,706,961 |
| Mar 8, 2026 | 80.59 | 80.70 | 77.20 | 77.89 | 77.89 | -3.35% | 4,816,964 |
| Mar 5, 2026 | 79.00 | 81.86 | 79.76 | 80.59 | 80.59 | 2.01% | 4,863,541 |
| Mar 4, 2026 | 78.00 | 80.00 | 74.50 | 79.00 | 79.00 | 1.28% | 10,550,700 |
| Mar 3, 2026 | 83.22 | 83.95 | 78.00 | 78.00 | 78.00 | -6.27% | 4,724,767 |
| Mar 2, 2026 | 85.24 | 85.24 | 83.20 | 83.22 | 83.22 | -2.37% | 3,818,878 |
| Mar 1, 2026 | 87.10 | 85.24 | 82.03 | 85.24 | 85.24 | -2.14% | 3,569,992 |
| Feb 26, 2026 | 87.85 | 89.90 | 87.10 | 87.10 | 87.10 | -0.85% | 4,722,361 |
| Feb 25, 2026 | 91.50 | 91.98 | 86.83 | 87.85 | 87.85 | -3.99% | 5,771,809 |
| Feb 24, 2026 | 92.97 | 94.00 | 91.11 | 91.50 | 91.50 | -1.58% | 2,733,839 |
| Feb 23, 2026 | 90.49 | 93.00 | 89.50 | 92.97 | 92.97 | 2.74% | 3,744,730 |
| Feb 22, 2026 | 91.55 | 93.50 | 89.00 | 90.49 | 90.49 | -1.16% | 2,175,568 |
| Feb 19, 2026 | 96.37 | 97.39 | 91.55 | 91.55 | 91.55 | -5.00% | 2,634,503 |
| Feb 18, 2026 | 95.70 | 96.80 | 95.54 | 96.37 | 96.37 | 0.70% | 1,605,437 |
| Feb 17, 2026 | 92.00 | 97.00 | 92.20 | 95.70 | 95.70 | 4.02% | 4,753,944 |
| Feb 16, 2026 | 91.60 | 95.35 | 91.80 | 92.00 | 92.00 | 0.44% | 6,168,783 |
| Feb 15, 2026 | 88.87 | 92.89 | 88.51 | 91.60 | 91.60 | 3.07% | 3,417,900 |
| Feb 12, 2026 | 87.21 | 89.00 | 86.56 | 88.87 | 88.87 | 1.90% | 1,885,666 |
| Feb 11, 2026 | 88.97 | 89.27 | 87.01 | 87.21 | 87.21 | -1.98% | 1,236,562 |
| Feb 10, 2026 | 89.97 | 90.25 | 88.40 | 88.97 | 88.97 | -1.11% | 2,432,159 |
| Feb 9, 2026 | 88.60 | 89.97 | 88.40 | 89.97 | 89.97 | 1.55% | 2,199,124 |
| Feb 8, 2026 | 88.02 | 89.48 | 88.14 | 88.60 | 88.60 | 0.66% | 1,497,835 |
| Feb 5, 2026 | 90.20 | 90.50 | 87.51 | 88.02 | 88.02 | -2.42% | 3,728,009 |
| Feb 4, 2026 | 88.44 | 91.00 | 88.50 | 90.20 | 90.20 | 1.99% | 7,180,789 |
| Feb 3, 2026 | 86.78 | 89.50 | 86.80 | 88.44 | 88.44 | 1.91% | 5,676,579 |
| 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 |