T M G Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	84.750	84.750	81.270	82.300	82.300	1,469,800
2026-10-15	83.900	85.000	83.450	84.750	84.750	2,483,393
2026-10-14	84.000	85.290	83.100	83.940	83.940	2,446,847
2026-10-13	85.000	86.000	81.220	84.000	84.000	4,941,890
2026-10-12	86.000	86.100	84.080	85.480	85.480	2,665,089
2026-10-11	87.900	88.500	86.090	86.300	86.300	1,154,536
2026-10-07	88.450	88.600	87.050	87.890	87.890	1,232,863
2026-10-06	89.000	89.490	87.700	88.390	88.390	1,682,932
2026-10-05	89.000	89.590	87.300	88.900	88.900	2,261,990
2026-10-04	88.450	89.400	88.020	88.880	88.880	3,035,931
2026-10-01	87.990	88.840	87.250	87.700	87.700	2,605,766
2026-09-30	86.990	87.490	84.400	86.980	86.980	3,428,401
2026-09-29	87.580	88.360	86.210	86.990	86.990	1,851,118
2026-09-28	90.400	90.400	86.100	87.580	87.580	3,131,387
2026-09-27	92.210	92.700	88.700	90.400	90.400	3,490,110
2026-09-24	92.750	92.800	90.000	91.800	91.800	2,737,494
2026-09-23	94.740	94.740	92.560	92.800	92.800	1,665,885
2026-09-22	94.000	95.000	93.840	94.270	94.270	1,673,989
2026-09-21	94.750	94.850	93.080	93.900	93.900	3,482,575
2026-09-20	96.040	96.290	93.200	94.700	94.700	2,472,476
2026-09-17	94.890	95.860	94.060	95.800	95.800	2,617,992
2026-09-16	96.000	96.290	94.860	95.000	95.000	1,834,556
2026-09-15	96.750	96.910	95.430	95.940	95.940	1,707,029
2026-09-14	97.900	98.160	95.700	96.750	96.750	2,568,348
2026-09-13	99.050	99.200	97.550	97.890	97.890	2,026,552
2026-09-10	99.000	99.900	98.000	99.050	99.050	2,074,851
2026-09-09	98.100	99.700	98.020	99.000	99.000	3,455,263
2026-09-08	99.600	99.730	97.810	98.020	98.020	2,414,701
2026-09-07	100.50	100.80	98.610	99.500	99.500	4,228,323
2026-09-06	97.800	100.90	97.510	100.00	100.00	7,947,384
2026-09-03	96.600	97.800	95.600	97.800	97.800	2,132,719
2026-09-02	96.900	96.950	95.050	96.600	96.600	2,821,704
2026-09-01	96.980	97.400	95.700	97.300	97.300	2,433,202
2026-08-31	96.510	97.000	94.900	97.000	97.000	6,362,761
2026-08-30	97.810	97.890	96.060	96.200	96.200	3,331,726
2026-08-26	98.500	98.500	97.510	97.510	97.510	1,560,183
2026-08-25	98.000	98.500	97.100	98.500	98.500	1,326,384
2026-08-24	97.800	98.290	97.350	98.000	98.000	2,168,567
2026-08-23	97.700	98.750	97.000	97.800	97.800	1,997,975
2026-08-20	96.990	97.700	95.510	97.700	97.700	2,176,618
2026-08-19	96.950	97.000	95.400	97.000	97.000	2,290,177
2026-08-18	96.500	97.400	96.390	96.800	96.800	1,696,246
2026-08-17	97.880	98.540	96.360	96.500	96.500	2,745,901
2026-08-16	97.800	98.490	97.020	97.880	97.880	2,053,059
2026-08-13	98.350	98.990	96.900	97.800	97.800	2,930,666
2026-08-12	97.900	98.400	97.010	98.350	98.350	1,129,738
2026-08-11	98.350	99.500	96.320	97.900	97.900	4,110,682
2026-08-10	99.000	99.700	98.350	98.350	98.350	3,163,996
2026-08-09	98.500	99.550	98.500	99.000	99.000	2,299,156
2026-08-06	99.390	99.590	98.000	98.500	98.500	2,771,492
2026-08-05	99.900	99.900	98.110	99.390	99.390	1,936,936
2026-08-04	97.490	99.900	96.200	99.900	99.900	3,191,794
2026-08-03	98.600	99.200	96.900	97.490	97.490	3,350,395
2026-08-02	97.300	98.700	97.300	98.600	98.600	1,587,575
2026-07-30	97.590	97.890	95.200	97.300	97.300	3,985,718
2026-07-29	99.850	100.10	97.590	97.590	97.590	2,553,586
2026-07-28	99.710	100.50	99.710	99.850	99.850	3,104,843
2026-07-27	98.800	100.20	98.800	99.710	99.710	2,102,260
2026-07-26	100.50	101.30	98.720	98.800	98.800	2,513,642
2026-07-22	101.45	102.00	99.700	100.50	100.50	5,483,632

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.1500 EGP
2025-05-27	0.1250 EGP
2024-05-28	0.1100 EGP
2023-05-29	0.0969 EGP
2022-05-11	0.0872 EGP
2021-05-10	0.0720 EGP
2020-05-12	0.0440 EGP
2019-05-13	0.0880 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.