EGX:TMGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	81.08	84.50	81.60	83.25	83.25	2.68%	4,358,594
Nov 4, 2026	79.80	81.47	80.10	81.08	81.08	1.60%	2,646,115
Nov 3, 2026	78.00	79.80	77.20	79.80	79.80	2.31%	2,466,565
Nov 2, 2026	79.50	79.69	76.50	78.00	78.00	-1.89%	2,490,490
Nov 1, 2026	80.40	80.35	78.37	79.50	79.50	-1.12%	3,122,515
Oct 29, 2026	80.15	81.50	79.40	80.40	80.40	0.31%	3,518,409
Oct 28, 2026	82.60	83.10	80.15	80.15	80.15	-2.97%	3,263,583
Oct 27, 2026	81.60	83.43	82.05	82.60	82.60	1.23%	3,710,555
Oct 26, 2026	82.00	83.69	81.00	81.60	81.60	-0.49%	2,602,628
Oct 25, 2026	87.00	86.95	81.20	82.00	82.00	-5.75%	2,544,555
Oct 22, 2026	89.90	89.91	85.51	87.00	87.00	-3.23%	4,073,140
Oct 21, 2026	84.79	93.00	89.01	89.90	89.90	6.03%	9,919,894
Oct 20, 2026	81.40	84.79	81.62	84.79	84.79	4.16%	3,108,238
Oct 19, 2026	82.30	82.47	80.01	81.40	81.40	-1.09%	1,798,479
Oct 18, 2026	84.75	84.75	81.27	82.30	82.30	-2.89%	1,469,800
Oct 15, 2026	83.94	85.00	83.45	84.75	84.75	0.96%	2,483,393
Oct 14, 2026	84.00	85.29	83.10	83.94	83.94	-0.07%	2,446,847
Oct 13, 2026	85.48	86.00	81.22	84.00	84.00	-1.73%	4,941,890
Oct 12, 2026	86.30	86.10	84.08	85.48	85.48	-0.95%	2,665,089
Oct 11, 2026	87.89	88.50	86.09	86.30	86.30	-1.81%	1,154,536
Oct 7, 2026	88.39	88.60	87.05	87.89	87.89	-0.57%	1,232,863
Oct 6, 2026	88.90	89.49	87.70	88.39	88.39	-0.57%	1,682,932
Oct 5, 2026	88.88	89.59	87.30	88.90	88.90	0.02%	2,261,990
Oct 4, 2026	87.70	89.40	88.02	88.88	88.88	1.35%	3,035,931
Oct 1, 2026	86.98	88.84	87.25	87.70	87.70	0.83%	2,605,766
Sep 30, 2026	86.99	87.49	84.40	86.98	86.98	-0.01%	3,428,401
Sep 29, 2026	87.58	88.36	86.21	86.99	86.99	-0.67%	1,851,118
Sep 28, 2026	90.40	90.40	86.10	87.58	87.58	-3.12%	3,131,387
Sep 27, 2026	91.80	92.70	88.70	90.40	90.40	-1.53%	3,490,110
Sep 24, 2026	92.80	92.80	90.00	91.80	91.80	-1.08%	2,737,494
Sep 23, 2026	94.27	94.74	92.56	92.80	92.80	-1.56%	1,665,885
Sep 22, 2026	93.90	95.00	93.84	94.27	94.27	0.39%	1,673,989
Sep 21, 2026	94.70	94.85	93.08	93.90	93.90	-0.84%	3,482,575
Sep 20, 2026	95.80	96.29	93.20	94.70	94.70	-1.15%	2,472,476
Sep 17, 2026	95.00	95.86	94.06	95.80	95.80	0.84%	2,617,992
Sep 16, 2026	95.94	96.29	94.86	95.00	95.00	-0.98%	1,834,556
Sep 15, 2026	96.75	96.91	95.43	95.94	95.94	-0.84%	1,707,029
Sep 14, 2026	97.89	98.16	95.70	96.75	96.75	-1.16%	2,568,348
Sep 13, 2026	99.05	99.20	97.55	97.89	97.89	-1.17%	2,026,552
Sep 10, 2026	99.00	99.90	98.00	99.05	99.05	0.05%	2,074,851
Sep 9, 2026	98.02	99.70	98.02	99.00	99.00	1.00%	3,455,263
Sep 8, 2026	99.50	99.73	97.81	98.02	98.02	-1.49%	2,414,701
Sep 7, 2026	100.00	100.80	98.61	99.50	99.50	-0.50%	4,228,323
Sep 6, 2026	97.80	100.90	97.51	100.00	100.00	2.25%	7,947,384
Sep 3, 2026	96.60	97.80	95.60	97.80	97.80	1.24%	2,132,719
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