T M G Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 64.160 | 65.500 | 62.200 | 62.500 | 62.130 | 4,413,972 |
| 2024-04-21 | 65.050 | 66.400 | 64.160 | 64.160 | 63.781 | 3,512,216 |
| 2024-04-18 | 68.570 | 69.750 | 61.100 | 65.050 | 64.665 | 10,868,580 |
| 2024-04-17 | 66.870 | 69.480 | 66.800 | 68.570 | 68.165 | 10,351,413 |
| 2024-04-16 | 68.620 | 69.850 | 66.530 | 66.870 | 66.475 | 3,371,623 |
| 2024-04-15 | 65.090 | 70.400 | 65.050 | 68.620 | 68.214 | 6,273,998 |
| 2024-04-08 | 63.500 | 65.990 | 63.060 | 65.090 | 64.705 | 1,952,446 |
| 2024-04-07 | 68.000 | 69.000 | 63.000 | 63.500 | 63.125 | 2,179,314 |
| 2024-04-04 | 64.600 | 68.000 | 64.400 | 68.000 | 67.598 | 5,017,404 |
| 2024-04-03 | 64.000 | 64.800 | 63.100 | 64.600 | 64.218 | 2,971,298 |
| 2024-04-02 | 65.210 | 67.490 | 64.000 | 64.000 | 63.622 | 6,573,514 |
| 2024-04-01 | 61.500 | 66.280 | 59.630 | 65.210 | 64.824 | 11,961,457 |
| 2024-03-31 | 58.490 | 62.000 | 55.900 | 61.500 | 61.136 | 4,800,782 |
| 2024-03-28 | 58.980 | 60.600 | 55.590 | 58.490 | 58.144 | 6,424,860 |
| 2024-03-27 | 60.380 | 60.900 | 58.050 | 58.980 | 58.631 | 2,945,646 |
| 2024-03-26 | 60.950 | 61.900 | 59.000 | 60.380 | 60.023 | 5,689,915 |
| 2024-03-25 | 59.800 | 61.000 | 58.030 | 60.950 | 60.590 | 6,462,767 |
| 2024-03-24 | 62.400 | 63.600 | 57.000 | 59.800 | 59.446 | 9,052,437 |
| 2024-03-21 | 64.550 | 66.260 | 60.320 | 62.400 | 62.031 | 8,534,739 |
| 2024-03-20 | 64.110 | 67.000 | 64.110 | 64.550 | 64.168 | 5,072,469 |
| 2024-03-19 | 68.390 | 68.390 | 61.300 | 64.110 | 63.731 | 9,186,533 |
| 2024-03-18 | 76.000 | 76.900 | 68.300 | 68.390 | 67.986 | 7,431,488 |
| 2024-03-17 | 77.030 | 78.600 | 75.650 | 76.000 | 75.551 | 3,204,505 |
| 2024-03-14 | 77.980 | 80.000 | 74.000 | 77.030 | 76.575 | 6,087,302 |
| 2024-03-13 | 78.000 | 81.000 | 74.010 | 77.980 | 77.519 | 8,377,759 |
| 2024-03-12 | 73.850 | 78.200 | 70.510 | 78.000 | 77.539 | 5,458,890 |
| 2024-03-11 | 77.110 | 79.200 | 73.560 | 73.850 | 73.413 | 5,910,299 |
| 2024-03-10 | 75.700 | 82.000 | 75.700 | 77.110 | 76.654 | 7,626,479 |
| 2024-03-07 | 71.510 | 75.700 | 67.000 | 75.700 | 75.252 | 11,385,285 |
| 2024-03-06 | 79.990 | 82.800 | 71.510 | 71.510 | 71.087 | 13,184,445 |
| 2024-03-05 | 84.030 | 91.400 | 76.700 | 79.990 | 79.517 | 19,831,460 |
| 2024-03-04 | 72.800 | 86.500 | 72.800 | 84.030 | 83.533 | 12,051,554 |
| 2024-03-03 | 66.900 | 73.990 | 66.900 | 72.800 | 72.370 | 8,675,841 |
| 2024-02-29 | 66.000 | 66.900 | 63.520 | 66.900 | 66.504 | 3,338,838 |
| 2024-02-28 | 64.500 | 69.500 | 62.800 | 66.000 | 65.610 | 8,173,376 |
| 2024-02-27 | 62.260 | 73.490 | 62.100 | 64.500 | 64.119 | 13,151,930 |
| 2024-02-26 | 56.520 | 67.820 | 54.200 | 62.260 | 61.892 | 17,173,074 |
| 2024-02-25 | 47.100 | 56.520 | 46.800 | 56.520 | 56.186 | 10,729,382 |
| 2024-02-22 | 48.060 | 48.550 | 47.100 | 47.100 | 46.822 | 1,908,245 |
| 2024-02-21 | 48.000 | 49.500 | 48.000 | 48.060 | 47.776 | 2,285,358 |
| 2024-02-20 | 48.310 | 50.390 | 47.800 | 48.000 | 47.716 | 8,088,945 |
| 2024-02-19 | 45.250 | 49.550 | 45.040 | 48.310 | 48.024 | 11,984,082 |
| 2024-02-18 | 45.260 | 46.190 | 45.000 | 45.250 | 44.982 | 2,453,380 |
| 2024-02-15 | 44.420 | 46.650 | 44.420 | 45.260 | 44.992 | 8,037,320 |
| 2024-02-14 | 45.550 | 46.200 | 44.310 | 44.420 | 44.157 | 2,385,097 |
| 2024-02-13 | 45.200 | 48.000 | 44.820 | 45.550 | 45.281 | 6,618,555 |
| 2024-02-12 | 43.250 | 46.400 | 42.000 | 45.200 | 44.933 | 9,593,629 |
| 2024-02-11 | 43.000 | 45.750 | 42.810 | 43.250 | 42.994 | 6,488,136 |
| 2024-02-08 | 46.000 | 46.900 | 42.010 | 43.000 | 42.746 | 9,205,438 |
| 2024-02-07 | 44.600 | 48.250 | 43.030 | 46.000 | 45.728 | 15,439,072 |
| 2024-02-06 | 37.500 | 45.000 | 36.400 | 44.600 | 44.336 | 10,719,534 |
| 2024-02-05 | 34.000 | 39.200 | 34.000 | 37.500 | 37.278 | 8,497,817 |
| 2024-02-04 | 33.900 | 34.900 | 32.200 | 34.000 | 33.799 | 5,394,718 |
| 2024-02-01 | 33.000 | 35.100 | 32.000 | 33.900 | 33.700 | 8,355,629 |
| 2024-01-31 | 38.950 | 39.000 | 33.000 | 33.000 | 32.805 | 9,472,166 |
| 2024-01-30 | 33.990 | 39.000 | 33.990 | 38.950 | 38.720 | 5,582,418 |
| 2024-01-29 | 35.040 | 36.000 | 33.800 | 33.990 | 33.789 | 2,919,006 |
| 2024-01-28 | 34.750 | 36.860 | 33.810 | 35.040 | 34.833 | 6,493,203 |
| 2024-01-24 | 32.050 | 35.200 | 32.010 | 34.750 | 34.545 | 1,810,998 |
| 2024-01-23 | 32.850 | 33.200 | 31.000 | 32.050 | 31.861 | 1,552,889 |
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.