T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.380	9.450	9.000	9.050	8.997	2,947,029
2023-07-31	9.300	9.380	9.220	9.380	9.325	638,459
2023-07-30	9.000	9.400	8.950	9.300	9.245	1,283,605
2023-07-27	8.920	9.050	8.920	9.000	8.947	1,411,149
2023-07-26	9.040	9.100	8.910	8.920	8.867	388,961
2023-07-25	9.130	9.250	9.020	9.040	8.987	638,806
2023-07-24	9.320	9.400	9.120	9.130	9.076	610,784
2023-07-19	9.310	9.460	9.280	9.320	9.265	1,934,110
2023-07-18	9.250	9.320	9.200	9.310	9.255	1,111,540
2023-07-17	9.100	9.270	9.100	9.250	9.195	1,537,803
2023-07-16	9.010	9.110	9.010	9.100	9.046	1,006,705
2023-07-13	9.160	9.250	9.010	9.010	8.957	867,237
2023-07-12	8.660	9.360	8.660	9.160	9.106	5,474,480
2023-07-11	8.500	8.700	8.470	8.660	8.609	2,202,617
2023-07-10	8.440	8.600	8.420	8.500	8.450	1,923,946
2023-07-09	8.760	8.850	8.310	8.440	8.390	527,953
2023-07-06	8.890	8.940	8.730	8.760	8.708	1,667,474
2023-07-05	8.920	9.030	8.850	8.890	8.837	3,414,664
2023-07-04	9.000	9.110	8.920	8.920	8.867	1,832,123
2023-06-26	8.930	9.080	8.870	9.000	8.947	7,752,065
2023-06-25	9.000	9.080	8.880	8.930	8.877	1,280,604
2023-06-22	9.090	9.090	8.900	9.000	8.947	1,922,951
2023-06-21	9.110	9.110	8.880	9.090	9.036	3,184,627
2023-06-20	9.180	9.300	9.050	9.110	9.056	2,288,780
2023-06-19	9.210	9.280	8.300	9.180	9.126	3,947,425
2023-06-18	9.210	9.350	9.130	9.210	9.156	2,807,014
2023-06-15	9.200	9.450	9.200	9.210	9.156	1,837,473
2023-06-14	9.160	9.450	9.160	9.200	9.146	1,387,969
2023-06-13	9.360	9.490	9.110	9.160	9.106	2,502,086
2023-06-12	9.380	9.590	9.350	9.360	9.305	591,398
2023-06-11	9.350	9.480	9.250	9.380	9.325	561,772
2023-06-08	9.360	9.480	9.100	9.350	9.295	1,103,182
2023-06-07	9.560	9.590	9.360	9.360	9.305	2,867,340
2023-06-06	9.400	9.820	9.400	9.560	9.504	5,402,547
2023-06-05	9.490	9.550	9.400	9.400	9.344	840,337
2023-06-04	9.550	9.640	9.440	9.490	9.434	694,019
2023-06-01	9.450	9.600	9.280	9.550	9.494	1,210,502
2023-05-31	9.540	9.850	9.420	9.450	9.394	9,203,071
2023-05-30	9.210	9.550	9.160	9.540	9.484	5,038,931
2023-05-29	8.760	9.250	8.650	9.210	9.156	2,524,367
2023-05-28	8.670	8.770	8.650	8.760	8.612	853,545
2023-05-25	8.680	8.730	8.600	8.670	8.523	585,880
2023-05-24	8.540	8.690	8.510	8.680	8.533	541,506
2023-05-23	8.540	8.600	8.390	8.540	8.396	1,674,529
2023-05-22	8.570	8.720	8.520	8.540	8.396	578,309
2023-05-21	8.540	8.730	8.540	8.570	8.425	643,270
2023-05-18	8.570	8.670	8.440	8.540	8.396	918,863
2023-05-17	8.900	8.990	8.500	8.570	8.425	1,203,390
2023-05-16	8.930	8.990	8.730	8.900	8.750	1,237,508
2023-05-15	9.120	9.240	8.930	8.930	8.779	1,059,255
2023-05-14	9.130	9.200	9.050	9.120	8.966	1,231,813
2023-05-11	9.360	9.400	9.120	9.130	8.976	2,424,485
2023-05-10	9.250	9.360	9.050	9.360	9.202	2,174,818
2023-05-09	9.400	9.510	9.250	9.250	9.094	3,107,103
2023-05-08	9.210	9.400	9.210	9.400	9.241	1,556,788
2023-05-07	9.200	9.300	9.030	9.210	9.054	1,062,715
2023-05-03	9.360	9.460	9.080	9.200	9.044	2,131,564
2023-05-02	9.390	9.520	9.300	9.360	9.202	1,963,778
2023-05-01	9.710	9.820	9.350	9.390	9.231	1,855,174
2023-04-30	9.540	9.940	9.540	9.710	9.546	7,815,839

← NewerPage 14 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.