EGX:TMGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	97.30	96.95	95.05	96.60	96.60	-0.72%	2,821,704
Sep 1, 2026	97.00	97.40	95.70	97.30	97.30	0.31%	2,433,202
Aug 31, 2026	96.20	97.00	94.90	97.00	97.00	0.83%	6,362,761
Aug 30, 2026	97.51	97.89	96.06	96.20	96.20	-1.34%	3,331,726
Aug 26, 2026	98.50	98.50	97.51	97.51	97.51	-1.01%	1,560,183
Aug 25, 2026	98.00	98.50	97.10	98.50	98.50	0.51%	1,326,384
Aug 24, 2026	97.80	98.29	97.35	98.00	98.00	0.20%	2,168,567
Aug 23, 2026	97.70	98.75	97.00	97.80	97.80	0.10%	1,997,975
Aug 20, 2026	97.00	97.70	95.51	97.70	97.70	0.72%	2,176,618
Aug 19, 2026	96.80	97.00	95.40	97.00	97.00	0.21%	2,290,177
Aug 18, 2026	96.50	97.40	96.39	96.80	96.80	0.31%	1,696,246
Aug 17, 2026	97.88	98.54	96.36	96.50	96.50	-1.41%	2,745,901
Aug 16, 2026	97.80	98.49	97.02	97.88	97.88	0.08%	2,053,059
Aug 13, 2026	98.35	98.99	96.90	97.80	97.80	-0.56%	2,930,666
Aug 12, 2026	97.90	98.40	97.01	98.35	98.35	0.46%	1,129,738
Aug 11, 2026	98.35	99.50	96.32	97.90	97.90	-0.46%	4,110,682
Aug 10, 2026	99.00	99.70	98.35	98.35	98.35	-0.66%	3,163,996
Aug 9, 2026	98.50	99.55	98.61	99.00	99.00	0.51%	2,299,156
Aug 6, 2026	99.39	99.59	98.00	98.50	98.50	-0.90%	2,771,492
Aug 5, 2026	99.90	99.50	98.11	99.39	99.39	-0.51%	1,936,936
Aug 4, 2026	97.49	99.90	96.20	99.90	99.90	2.47%	3,191,794
Aug 3, 2026	98.60	99.20	96.90	97.49	97.49	-1.13%	3,350,395
Aug 2, 2026	97.30	98.70	97.31	98.60	98.60	1.34%	1,587,575
Jul 30, 2026	97.59	97.89	95.20	97.30	97.30	-0.30%	3,985,718
Jul 29, 2026	99.85	100.10	97.59	97.59	97.59	-2.26%	2,553,586
Jul 28, 2026	99.71	100.50	99.72	99.85	99.85	0.14%	3,104,843
Jul 27, 2026	98.80	100.20	99.02	99.71	99.71	0.92%	2,102,260
Jul 26, 2026	100.50	101.30	98.72	98.80	98.80	-1.69%	2,513,642
Jul 22, 2026	101.45	102.00	99.70	100.50	100.50	-0.94%	5,483,632
Jul 21, 2026	101.87	103.87	100.51	101.45	101.45	-0.41%	4,162,543
Jul 20, 2026	99.50	102.89	99.07	101.87	101.87	2.38%	4,228,486
Jul 19, 2026	101.15	101.05	98.81	99.50	99.50	-1.63%	2,167,467
Jul 16, 2026	101.01	103.50	101.11	101.15	101.15	0.14%	7,873,546
Jul 15, 2026	97.91	101.99	97.50	101.01	101.01	3.17%	8,396,445
Jul 14, 2026	98.28	98.15	96.70	97.91	97.91	-0.38%	2,088,510
Jul 13, 2026	96.50	98.28	96.51	98.28	98.28	1.84%	2,548,607
Jul 12, 2026	97.10	97.18	96.30	96.50	96.50	-0.62%	1,149,459
Jul 9, 2026	97.79	97.86	96.50	97.10	97.10	-0.71%	2,034,440
Jul 8, 2026	98.34	98.40	96.10	97.79	97.79	-0.56%	3,434,157
Jul 7, 2026	97.99	99.43	97.80	98.34	98.34	0.36%	5,176,374
Jul 6, 2026	95.90	98.50	96.01	97.99	97.99	2.18%	6,184,690
Jul 5, 2026	94.43	96.60	94.50	95.90	95.90	1.56%	2,435,883
Jul 1, 2026	94.49	95.15	94.10	94.43	94.43	-0.06%	2,145,971
Jun 30, 2026	92.36	94.70	92.60	94.49	94.49	2.31%	4,284,680
Jun 29, 2026	93.60	94.30	92.10	92.36	92.36	-1.32%	2,253,123
Jun 28, 2026	95.86	96.15	93.30	93.60	93.60	-2.36%	2,276,380
Jun 25, 2026	95.15	96.30	94.20	95.86	95.86	0.75%	3,787,322
Jun 24, 2026	95.00	95.90	94.50	95.15	95.15	0.16%	2,472,805
Jun 23, 2026	96.65	96.95	94.20	95.00	95.00	-1.71%	3,622,400
Jun 22, 2026	97.00	97.94	96.50	96.65	96.65	-0.36%	5,430,006