Talaat Moustafa Group Holding (EGX:TMGH)
Egypt
· Delayed Price · Currency is EGP 94.02
+0.02 (0.02%)
At close: Apr 28, 2026
EGX:TMGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |