T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	23.100	27.690	23.100	25.250	25.101	10,538,052
2023-10-25	19.250	23.100	19.250	23.100	22.963	5,725,710
2023-10-24	16.950	20.000	16.950	19.250	19.136	5,310,861
2023-10-23	17.010	17.500	16.700	16.950	16.850	4,017,669
2023-10-22	15.730	17.800	15.730	17.010	16.909	5,346,451
2023-10-19	15.400	16.500	15.300	15.730	15.637	5,314,180
2023-10-18	15.560	15.990	15.230	15.400	15.309	3,123,831
2023-10-17	13.500	16.190	13.500	15.560	15.468	13,315,389
2023-10-16	13.070	13.500	13.060	13.500	13.420	2,713,002
2023-10-15	13.150	13.390	13.060	13.070	12.993	1,134,822
2023-10-12	13.110	13.490	13.050	13.150	13.072	1,640,921
2023-10-11	13.200	13.390	13.000	13.110	13.033	1,432,829
2023-10-10	12.500	13.500	12.410	13.200	13.122	2,062,112
2023-10-09	12.510	12.700	12.100	12.500	12.426	1,447,801
2023-10-08	12.900	12.900	11.550	12.510	12.436	3,259,093
2023-10-04	12.950	12.950	12.600	12.900	12.824	2,916,510
2023-10-03	13.000	13.200	12.700	12.990	12.913	1,196,277
2023-10-02	13.320	13.470	12.620	13.000	12.923	1,775,578
2023-10-01	13.750	13.820	13.300	13.320	13.241	1,240,997
2023-09-27	13.630	13.840	13.230	13.750	13.669	1,665,988
2023-09-26	13.960	14.010	13.550	13.630	13.549	3,050,240
2023-09-25	14.000	14.300	13.900	13.960	13.878	2,176,277
2023-09-24	13.680	14.400	13.310	14.000	13.917	3,764,972
2023-09-21	12.890	13.760	12.800	13.680	13.599	5,838,381
2023-09-20	13.000	13.640	12.620	12.890	12.814	4,737,165
2023-09-19	13.350	13.740	13.000	13.000	12.923	4,415,927
2023-09-18	13.600	13.830	13.250	13.350	13.271	2,560,833
2023-09-17	13.210	14.150	13.210	13.600	13.520	9,236,383
2023-09-14	11.830	14.190	11.800	13.210	13.132	11,163,071
2023-09-13	11.430	11.850	11.370	11.830	11.760	2,723,920
2023-09-12	11.570	11.740	11.280	11.430	11.362	1,914,065
2023-09-11	11.400	11.850	11.400	11.570	11.502	5,173,495
2023-09-10	11.360	11.580	11.250	11.400	11.333	2,106,408
2023-09-07	11.220	11.590	11.150	11.360	11.293	2,247,770
2023-09-06	11.440	11.470	11.050	11.220	11.154	1,742,889
2023-09-05	11.300	11.880	11.300	11.440	11.372	6,679,006
2023-09-04	10.760	11.380	10.700	11.300	11.233	9,497,088
2023-09-03	10.900	10.960	10.740	10.760	10.696	1,824,219
2023-08-31	10.770	10.950	10.700	10.900	10.836	5,901,982
2023-08-30	10.680	10.900	10.680	10.770	10.706	12,535,161
2023-08-29	10.600	10.850	10.560	10.680	10.617	3,606,811
2023-08-28	10.600	10.650	10.500	10.600	10.537	4,895,010
2023-08-27	10.300	10.680	10.300	10.600	10.537	3,696,855
2023-08-24	10.300	10.510	10.210	10.300	10.239	5,306,398
2023-08-23	10.060	10.350	10.060	10.300	10.239	4,484,669
2023-08-22	9.630	10.100	9.610	10.060	10.001	8,724,939
2023-08-21	9.620	9.700	9.500	9.630	9.573	1,171,273
2023-08-20	9.310	9.630	9.310	9.620	9.563	1,107,099
2023-08-17	9.660	9.680	9.250	9.310	9.255	1,705,882
2023-08-16	9.690	9.750	9.610	9.660	9.603	597,645
2023-08-15	9.480	9.700	9.420	9.690	9.633	1,396,556
2023-08-14	9.510	9.630	9.460	9.480	9.424	963,852
2023-08-13	9.420	9.590	9.420	9.510	9.454	812,984
2023-08-10	9.470	9.520	9.400	9.420	9.364	459,022
2023-08-09	9.510	9.630	9.410	9.470	9.414	980,733
2023-08-08	9.380	9.630	9.300	9.510	9.454	2,255,155
2023-08-07	9.300	9.390	9.210	9.380	9.325	728,659
2023-08-06	9.160	9.350	9.070	9.300	9.245	1,152,913
2023-08-03	9.100	9.190	9.020	9.160	9.106	241,487
2023-08-02	9.050	9.170	9.050	9.100	9.046	879,569

← NewerPage 13 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.