Talaat Moustafa Group Holding (EGX:TMGH)
Egypt
· Delayed Price · Currency is EGP 77.89
-2.70 (-3.35%)
At close: Mar 8, 2026
EGX:TMGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 18, 2026 | 76.15 | 77.50 | 76.00 | 76.20 | 76.20 | 0.07% | 631,519 |
| Jan 15, 2026 | 76.50 | 76.87 | 75.50 | 76.15 | 76.15 | -0.46% | 2,335,422 |
| Jan 14, 2026 | 78.48 | 78.55 | 75.03 | 76.50 | 76.50 | -2.52% | 1,717,691 |
| Jan 13, 2026 | 77.80 | 78.67 | 77.75 | 78.48 | 78.48 | 0.87% | 2,374,004 |
| Jan 12, 2026 | 77.99 | 79.00 | 77.62 | 77.80 | 77.80 | -0.24% | 2,336,665 |
| Jan 11, 2026 | 77.72 | 78.93 | 77.66 | 77.99 | 77.99 | 0.35% | 1,305,898 |
| Jan 8, 2026 | 77.85 | 79.00 | 77.53 | 77.72 | 77.72 | -0.17% | 1,687,188 |
| Jan 6, 2026 | 77.00 | 78.40 | 76.52 | 77.85 | 77.85 | 1.10% | 924,776 |
| Jan 5, 2026 | 77.00 | 77.70 | 75.90 | 77.00 | 77.00 | - | 2,817,644 |
| Jan 4, 2026 | 80.00 | 80.40 | 76.90 | 77.00 | 77.00 | -3.75% | 2,310,278 |
| Dec 31, 2025 | 79.26 | 80.90 | 79.28 | 80.00 | 80.00 | 0.93% | 2,976,805 |
| Dec 30, 2025 | 77.00 | 79.50 | 76.53 | 79.26 | 79.26 | 2.94% | 4,141,132 |
| Dec 29, 2025 | 76.10 | 77.50 | 75.70 | 77.00 | 77.00 | 1.18% | 2,218,073 |
| Dec 28, 2025 | 75.00 | 76.80 | 75.00 | 76.10 | 76.10 | 1.47% | 1,057,527 |
| Dec 25, 2025 | 74.61 | 75.30 | 74.70 | 75.00 | 75.00 | 0.52% | 336,704 |
| Dec 24, 2025 | 75.00 | 75.45 | 74.61 | 74.61 | 74.61 | -0.52% | 864,319 |
| Dec 23, 2025 | 75.50 | 75.60 | 74.50 | 75.00 | 75.00 | -0.66% | 1,049,946 |
| Dec 22, 2025 | 74.66 | 75.50 | 74.61 | 75.50 | 75.50 | 1.13% | 1,442,650 |
| Dec 21, 2025 | 74.20 | 75.29 | 74.50 | 74.66 | 74.66 | 0.62% | 309,231 |
| Dec 18, 2025 | 74.70 | 75.98 | 74.20 | 74.20 | 74.20 | -0.67% | 2,099,936 |
| Dec 17, 2025 | 75.55 | 76.00 | 74.53 | 74.70 | 74.70 | -1.13% | 936,308 |
| Dec 16, 2025 | 76.01 | 76.88 | 75.38 | 75.55 | 75.55 | -0.61% | 693,511 |
| Dec 15, 2025 | 74.18 | 76.10 | 74.26 | 76.01 | 76.01 | 2.47% | 1,920,440 |
| Dec 14, 2025 | 75.85 | 76.39 | 74.05 | 74.18 | 74.18 | -2.20% | 1,360,858 |
| Dec 11, 2025 | 77.05 | 77.70 | 75.45 | 75.85 | 75.85 | -1.56% | 1,514,208 |
| Dec 10, 2025 | 75.95 | 77.50 | 76.05 | 77.05 | 77.05 | 1.45% | 2,093,377 |
| Dec 9, 2025 | 74.10 | 75.95 | 73.90 | 75.95 | 75.95 | 2.50% | 1,553,418 |
| Dec 8, 2025 | 75.12 | 75.50 | 73.73 | 74.10 | 74.10 | -1.36% | 1,908,201 |
| Dec 7, 2025 | 75.11 | 76.60 | 74.21 | 75.12 | 75.12 | 0.01% | 980,270 |
| Dec 4, 2025 | 77.15 | 77.88 | 75.11 | 75.11 | 75.11 | -2.64% | 2,611,695 |
| Dec 3, 2025 | 74.99 | 78.85 | 74.54 | 77.15 | 77.15 | 2.88% | 4,226,448 |
| Dec 2, 2025 | 75.45 | 76.50 | 73.90 | 74.99 | 74.99 | -0.61% | 2,425,200 |
| Dec 1, 2025 | 76.44 | 77.50 | 75.00 | 75.45 | 75.45 | -1.30% | 1,821,218 |
| Nov 30, 2025 | 72.00 | 76.50 | 72.12 | 76.44 | 76.44 | 6.17% | 2,792,621 |
| Nov 27, 2025 | 71.00 | 72.50 | 70.90 | 72.00 | 72.00 | 1.41% | 1,819,451 |
| Nov 26, 2025 | 71.05 | 72.25 | 70.91 | 71.00 | 71.00 | -0.07% | 1,419,701 |
| Nov 25, 2025 | 71.00 | 73.50 | 71.05 | 71.05 | 71.05 | 0.07% | 3,808,177 |
| Nov 24, 2025 | 72.55 | 75.64 | 71.00 | 71.00 | 71.00 | -2.14% | 6,123,732 |
| Nov 23, 2025 | 73.60 | 74.00 | 72.55 | 72.55 | 72.55 | -1.43% | 1,200,201 |
| Nov 20, 2025 | 75.19 | 76.50 | 73.60 | 73.60 | 73.60 | -2.11% | 1,610,519 |
| Nov 19, 2025 | 74.60 | 75.95 | 73.22 | 75.19 | 75.19 | 0.79% | 1,825,376 |
| Nov 18, 2025 | 76.70 | 77.49 | 74.51 | 74.60 | 74.60 | -2.74% | 2,928,436 |
| Nov 17, 2025 | 75.00 | 79.43 | 75.62 | 76.70 | 76.70 | 2.27% | 4,878,896 |
| Nov 16, 2025 | 71.60 | 75.00 | 71.30 | 75.00 | 75.00 | 4.75% | 3,204,663 |
| Nov 13, 2025 | 70.30 | 71.70 | 70.30 | 71.60 | 71.60 | 1.85% | 2,225,339 |
| Nov 12, 2025 | 70.20 | 72.30 | 70.30 | 70.30 | 70.30 | 0.14% | 2,638,265 |
| Nov 11, 2025 | 71.86 | 72.40 | 70.20 | 70.20 | 70.20 | -2.31% | 2,225,740 |
| Nov 10, 2025 | 71.20 | 73.00 | 71.25 | 71.86 | 71.86 | 0.93% | 4,408,574 |
| Nov 9, 2025 | 70.90 | 72.90 | 70.20 | 71.20 | 71.20 | 0.42% | 3,312,000 |
| Nov 6, 2025 | 68.68 | 72.25 | 69.00 | 70.90 | 70.90 | 3.23% | 12,230,200 |
| Nov 5, 2025 | 64.99 | 68.98 | 64.00 | 68.68 | 68.68 | 5.68% | 8,557,963 |
| Nov 4, 2025 | 62.01 | 64.99 | 62.16 | 64.99 | 64.99 | 4.81% | 7,293,061 |
| Nov 3, 2025 | 59.15 | 62.01 | 59.22 | 62.01 | 62.01 | 4.84% | 10,541,810 |
| Nov 2, 2025 | 57.51 | 59.58 | 57.90 | 59.15 | 59.15 | 2.85% | 6,609,344 |
| Oct 30, 2025 | 57.91 | 58.35 | 57.30 | 57.51 | 57.51 | -0.69% | 1,749,507 |
| Oct 29, 2025 | 58.10 | 58.60 | 57.88 | 57.91 | 57.91 | -0.33% | 1,487,438 |
| Oct 28, 2025 | 58.00 | 58.60 | 57.40 | 58.10 | 58.10 | 0.17% | 2,292,133 |
| Oct 27, 2025 | 57.08 | 58.20 | 57.11 | 58.00 | 58.00 | 1.61% | 2,250,337 |
| Oct 26, 2025 | 56.43 | 57.85 | 56.50 | 57.08 | 57.08 | 1.15% | 1,219,969 |
| Oct 23, 2025 | 56.50 | 56.88 | 56.20 | 56.43 | 56.43 | -0.12% | 1,239,443 |
| Oct 22, 2025 | 57.10 | 57.45 | 56.50 | 56.50 | 56.50 | -1.05% | 1,038,594 |
| Oct 21, 2025 | 57.78 | 57.78 | 57.10 | 57.10 | 57.10 | -1.18% | 1,195,017 |
| Oct 20, 2025 | 58.00 | 58.40 | 57.57 | 57.78 | 57.78 | -0.38% | 933,306 |
| Oct 19, 2025 | 57.27 | 58.40 | 57.25 | 58.00 | 58.00 | 1.27% | 2,146,813 |
| Oct 16, 2025 | 57.86 | 58.20 | 57.27 | 57.27 | 57.27 | -1.02% | 1,356,148 |
| Oct 15, 2025 | 57.80 | 58.00 | 57.50 | 57.86 | 57.86 | 0.10% | 629,826 |