Talaat Moustafa Group Holding (EGX:TMGH)
Egypt · Delayed Price · Currency is EGP 94.00
+1.30 (1.40%)
At close: May 18, 2026
EGX:TMGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 92.70 | 94.37 | 92.16 | 94.00 | 94.00 | 1.40% | 3,922,907 |
| May 17, 2026 | 95.15 | 95.50 | 92.70 | 92.70 | 92.70 | -2.57% | 3,389,557 |
| May 14, 2026 | 97.05 | 97.60 | 95.11 | 95.15 | 95.15 | -1.96% | 3,738,415 |
| May 13, 2026 | 97.51 | 98.97 | 96.35 | 97.05 | 97.05 | -0.47% | 5,268,260 |
| May 12, 2026 | 98.25 | 98.85 | 97.15 | 97.51 | 97.51 | -0.75% | 2,614,089 |
| May 11, 2026 | 100.00 | 100.95 | 98.10 | 98.25 | 98.25 | -1.75% | 2,722,925 |
| May 10, 2026 | 98.15 | 100.60 | 98.53 | 100.00 | 100.00 | 1.88% | 7,099,554 |
| May 6, 2026 | 98.20 | 99.90 | 98.15 | 98.15 | 98.15 | -0.05% | 9,508,950 |
| May 5, 2026 | 96.90 | 98.45 | 95.01 | 98.20 | 98.20 | 1.34% | 6,515,755 |
| May 4, 2026 | 96.01 | 97.95 | 95.90 | 96.90 | 96.90 | 0.93% | 8,149,620 |
| May 3, 2026 | 94.11 | 96.40 | 94.20 | 96.01 | 96.01 | 2.02% | 4,387,757 |
| Apr 30, 2026 | 94.70 | 95.27 | 94.04 | 94.11 | 94.11 | -0.62% | 7,023,677 |
| Apr 29, 2026 | 94.02 | 95.50 | 93.93 | 94.70 | 94.70 | 0.72% | 4,720,161 |
| Apr 28, 2026 | 94.00 | 95.30 | 93.93 | 94.02 | 94.02 | 0.02% | 3,213,737 |
| Apr 27, 2026 | 93.00 | 95.37 | 93.01 | 94.00 | 94.00 | 1.08% | 4,466,339 |
| Apr 26, 2026 | 93.55 | 94.28 | 93.00 | 93.00 | 93.00 | -0.59% | 1,650,082 |
| Apr 23, 2026 | 93.26 | 95.88 | 93.40 | 93.55 | 93.55 | 0.31% | 8,956,882 |
| Apr 22, 2026 | 94.05 | 95.47 | 93.00 | 93.26 | 93.26 | -0.84% | 3,426,236 |
| Apr 21, 2026 | 93.50 | 95.63 | 93.91 | 94.05 | 94.05 | 0.59% | 4,988,433 |
| Apr 20, 2026 | 93.35 | 94.99 | 91.72 | 93.50 | 93.50 | 0.16% | 5,314,154 |
| Apr 19, 2026 | 86.50 | 100.00 | 91.00 | 93.35 | 93.35 | 7.92% | 16,879,280 |
| Apr 16, 2026 | 86.00 | 87.00 | 85.55 | 86.50 | 86.50 | 0.58% | 2,415,772 |
| Apr 15, 2026 | 85.50 | 86.50 | 85.50 | 86.00 | 86.00 | 0.58% | 1,909,344 |
| Apr 14, 2026 | 84.99 | 87.19 | 85.30 | 85.50 | 85.50 | 0.60% | 3,856,827 |
| Apr 9, 2026 | 84.00 | 86.23 | 82.51 | 84.99 | 84.99 | 1.18% | 4,818,429 |
| Apr 8, 2026 | 77.70 | 84.00 | 79.98 | 84.00 | 84.00 | 8.11% | 7,842,808 |
| Apr 7, 2026 | 79.28 | 79.85 | 77.30 | 77.70 | 77.70 | -1.99% | 1,925,361 |
| Apr 6, 2026 | 79.12 | 81.30 | 79.14 | 79.28 | 79.28 | 0.20% | 4,727,999 |
| Apr 5, 2026 | 77.41 | 79.50 | 77.40 | 79.12 | 79.12 | 2.21% | 2,232,541 |
| 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 |