EGX:TMGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	94.50	97.39	94.16	96.70	96.70	2.33%	2,783,558
Jun 7, 2026	96.40	96.40	94.15	94.50	94.50	-1.97%	2,379,248
Jun 4, 2026	97.00	96.98	95.96	96.40	96.40	-0.62%	2,697,613
Jun 3, 2026	96.80	97.33	95.50	97.00	97.00	0.21%	2,305,816
Jun 2, 2026	97.10	97.80	96.79	96.80	96.80	-0.31%	4,732,565
Jun 1, 2026	96.00	98.80	96.70	97.10	97.10	1.15%	4,284,669
May 25, 2026	97.00	98.00	96.00	96.00	96.00	-1.03%	5,468,428
May 24, 2026	98.20	100.99	97.00	97.00	97.00	-1.22%	6,364,076
May 21, 2026	98.10	99.50	98.20	98.20	98.20	0.10%	6,489,454
May 20, 2026	98.99	101.40	98.03	98.10	98.10	-0.90%	12,017,670
May 19, 2026	94.00	100.50	94.05	98.99	98.99	5.65%	11,938,710
May 18, 2026	92.70	94.37	92.16	94.00	93.70	1.40%	3,922,907
May 17, 2026	95.15	95.50	92.70	92.70	92.40	-2.57%	3,389,557
May 14, 2026	97.05	97.60	95.11	95.15	94.85	-1.96%	3,738,415
May 13, 2026	97.51	98.97	96.35	97.05	96.74	-0.47%	5,268,260
May 12, 2026	98.25	98.85	97.15	97.51	97.20	-0.75%	2,614,089
May 11, 2026	100.00	100.95	98.10	98.25	97.94	-1.75%	2,722,925
May 10, 2026	98.15	100.60	98.53	100.00	99.68	1.88%	7,099,554
May 6, 2026	98.20	99.90	98.15	98.15	97.84	-0.05%	9,508,950
May 5, 2026	96.90	98.45	95.01	98.20	97.89	1.34%	6,515,755
May 4, 2026	96.01	97.95	95.90	96.90	96.59	0.93%	8,149,620
May 3, 2026	94.11	96.40	94.20	96.01	95.70	2.02%	4,387,757
Apr 30, 2026	94.70	95.27	94.04	94.11	93.81	-0.62%	7,023,677
Apr 29, 2026	94.02	95.50	93.93	94.70	94.40	0.72%	4,720,161
Apr 28, 2026	94.00	95.30	93.93	94.02	93.72	0.02%	3,213,737
Apr 27, 2026	93.00	95.37	93.01	94.00	93.70	1.08%	4,466,339
Apr 26, 2026	93.55	94.28	93.00	93.00	92.70	-0.59%	1,650,082
Apr 23, 2026	93.26	95.88	93.40	93.55	93.25	0.31%	8,956,882
Apr 22, 2026	94.05	95.47	93.00	93.26	92.96	-0.84%	3,426,236
Apr 21, 2026	93.50	95.63	93.91	94.05	93.75	0.59%	4,988,433
Apr 20, 2026	93.35	94.99	91.72	93.50	93.20	0.16%	5,314,154
Apr 19, 2026	86.50	100.00	91.00	93.35	93.05	7.92%	16,879,280
Apr 16, 2026	86.00	87.00	85.55	86.50	86.22	0.58%	2,415,772
Apr 15, 2026	85.50	86.50	85.50	86.00	85.73	0.58%	1,909,344
Apr 14, 2026	84.99	87.19	85.30	85.50	85.23	0.60%	3,856,827
Apr 9, 2026	84.00	86.23	82.51	84.99	84.72	1.18%	4,818,429
Apr 8, 2026	77.70	84.00	79.98	84.00	83.73	8.11%	7,842,808
Apr 7, 2026	79.28	79.85	77.30	77.70	77.45	-1.99%	1,925,361
Apr 6, 2026	79.12	81.30	79.14	79.28	79.03	0.20%	4,727,999
Apr 5, 2026	77.41	79.50	77.40	79.12	78.87	2.21%	2,232,541
Apr 2, 2026	79.00	79.50	76.51	77.41	77.16	-2.01%	2,807,530
Apr 1, 2026	74.51	79.00	75.40	79.00	78.75	6.03%	3,277,609
Mar 31, 2026	75.00	76.00	74.20	74.51	74.27	-0.65%	3,462,547
Mar 30, 2026	76.41	76.78	74.01	75.00	74.76	-1.85%	2,934,813
Mar 29, 2026	78.03	78.49	76.25	76.41	76.17	-2.08%	1,925,540
Mar 26, 2026	79.25	79.78	78.01	78.03	77.78	-1.54%	1,341,703
Mar 25, 2026	78.50	80.40	78.60	79.25	79.00	0.96%	2,175,245
Mar 24, 2026	79.00	81.00	78.50	78.50	78.25	-0.63%	2,621,177
Mar 18, 2026	76.62	79.90	77.00	79.00	78.75	3.11%	9,465,363
Mar 17, 2026	73.81	76.95	74.30	76.62	76.38	3.81%	2,307,496