T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	31.480	33.320	30.800	32.850	32.656	4,105,317
2024-01-21	28.100	31.480	28.100	31.480	31.294	138,788,554
2024-01-18	28.000	28.460	27.750	28.100	27.934	1,015,478
2024-01-17	28.300	29.480	27.800	28.000	27.834	4,419,011
2024-01-16	25.320	29.750	25.110	28.300	28.133	9,516,724
2024-01-15	25.010	26.050	25.010	25.320	25.170	2,606,789
2024-01-14	23.600	25.720	23.600	25.010	24.862	4,659,455
2024-01-11	23.910	24.060	23.600	23.600	23.461	1,286,403
2024-01-10	23.880	24.150	23.750	23.910	23.769	792,267
2024-01-09	23.650	24.150	23.650	23.880	23.739	1,024,062
2024-01-08	23.990	24.180	23.600	23.650	23.510	1,197,710
2024-01-04	24.240	24.460	23.770	23.990	23.848	1,745,118
2024-01-03	24.330	24.650	24.150	24.240	24.097	1,134,704
2024-01-02	24.150	24.730	24.150	24.330	24.186	1,793,745
2023-12-31	23.850	24.680	23.850	24.150	24.007	2,215,376
2023-12-28	24.160	24.450	23.600	23.850	23.709	3,815,281
2023-12-27	24.500	25.100	24.010	24.160	24.017	5,276,922
2023-12-26	25.200	25.300	24.270	24.500	24.355	4,718,714
2023-12-25	23.660	25.250	23.630	25.200	25.051	4,644,702
2023-12-24	24.300	24.850	23.500	23.660	23.520	3,457,722
2023-12-21	25.270	26.890	24.120	24.300	24.156	9,434,051
2023-12-20	25.000	26.700	25.000	25.270	25.121	7,767,494
2023-12-19	23.520	25.000	23.400	25.000	24.852	6,678,154
2023-12-18	22.950	23.750	22.950	23.520	23.381	1,078,078
2023-12-17	22.750	23.370	22.750	22.950	22.814	799,094
2023-12-14	23.290	23.600	22.700	22.750	22.616	837,839
2023-12-13	22.030	23.480	22.030	23.290	23.152	1,019,627
2023-12-12	22.090	22.890	21.910	22.030	21.900	1,730,691
2023-12-11	22.740	22.860	21.800	22.090	21.959	980,568
2023-12-10	23.180	23.290	22.500	22.740	22.606	453,629
2023-12-07	23.220	23.450	22.090	23.180	23.043	1,794,302
2023-12-06	23.690	24.200	23.200	23.220	23.083	526,487
2023-12-05	24.300	24.600	23.510	23.690	23.550	905,311
2023-12-04	23.490	24.450	23.400	24.300	24.156	1,525,118
2023-12-03	22.250	23.600	22.250	23.490	23.351	1,753,048
2023-11-30	23.010	23.380	22.250	22.250	22.118	2,097,603
2023-11-29	23.660	24.000	22.700	23.010	22.874	1,664,384
2023-11-28	24.520	24.940	23.600	23.660	23.520	1,725,126
2023-11-27	24.380	24.940	24.250	24.520	24.375	1,165,279
2023-11-26	24.510	24.900	24.270	24.380	24.236	506,843
2023-11-23	25.000	25.200	24.470	24.510	24.365	989,481
2023-11-22	24.000	25.100	23.800	25.000	24.852	2,089,277
2023-11-21	24.030	24.140	23.400	24.000	23.858	2,366,130
2023-11-20	24.860	25.100	24.030	24.030	23.888	2,270,819
2023-11-19	24.420	25.200	24.420	24.860	24.713	1,687,372
2023-11-16	24.510	25.350	24.420	24.420	24.276	1,914,638
2023-11-15	24.120	25.150	24.120	24.510	24.365	3,659,975
2023-11-14	22.960	24.500	22.960	24.120	23.977	4,330,000
2023-11-13	22.880	23.460	22.610	22.960	22.824	1,397,585
2023-11-12	23.000	23.800	22.610	22.880	22.745	2,275,667
2023-11-09	22.600	23.990	22.600	23.000	22.864	5,557,697
2023-11-08	22.000	23.270	22.000	22.600	22.466	3,164,112
2023-11-07	22.550	22.850	21.560	22.000	21.870	2,643,618
2023-11-06	22.940	23.400	22.450	22.550	22.417	1,692,586
2023-11-05	22.450	24.000	22.450	22.940	22.804	3,370,681
2023-11-02	22.400	23.360	22.170	22.450	22.317	2,169,040
2023-11-01	22.510	23.930	22.010	22.400	22.268	4,480,170
2023-10-31	25.020	25.590	22.250	22.510	22.377	4,698,367
2023-10-30	23.850	25.990	23.810	25.020	24.872	7,836,033
2023-10-29	25.250	26.300	23.520	23.850	23.709	7,023,900

← NewerPage 12 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.