T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.170	9.540	9.170	9.540	9.379	7,390,765
2023-04-26	9.140	9.310	9.100	9.170	9.015	3,337,881
2023-04-19	8.960	9.140	8.910	9.140	8.985	4,123,163
2023-04-18	8.840	9.030	8.840	8.960	8.809	1,520,929
2023-04-13	8.840	9.000	8.800	8.840	8.691	1,596,632
2023-04-12	8.980	9.040	8.800	8.840	8.691	1,450,126
2023-04-11	8.890	9.050	8.890	8.980	8.828	946,769
2023-04-10	8.830	8.950	8.830	8.890	8.740	1,078,376
2023-04-09	8.920	8.940	8.800	8.830	8.681	591,416
2023-04-06	9.020	9.100	8.880	8.920	8.769	2,483,098
2023-04-05	9.110	9.150	8.940	9.020	8.868	3,847,776
2023-04-04	8.810	9.160	8.810	9.110	8.956	6,987,052
2023-04-03	8.640	8.870	8.640	8.810	8.661	3,172,068
2023-04-02	8.670	8.690	8.510	8.640	8.494	644,406
2023-03-30	8.670	8.800	8.490	8.670	8.523	1,939,395
2023-03-29	8.740	8.810	8.630	8.670	8.523	1,532,846
2023-03-28	8.780	8.850	8.650	8.740	8.592	187,824
2023-03-27	8.940	8.980	8.620	8.780	8.632	989,916
2023-03-26	8.700	8.990	8.610	8.940	8.789	3,994,968
2023-03-23	8.360	8.700	8.350	8.700	8.553	1,120,497
2023-03-22	8.700	8.840	8.360	8.360	8.219	1,139,776
2023-03-21	8.480	8.790	8.480	8.700	8.553	6,109,876
2023-03-20	8.470	8.750	8.400	8.480	8.337	2,323,331
2023-03-19	8.510	8.690	8.380	8.470	8.327	605,090
2023-03-16	8.500	8.940	8.200	8.510	8.366	3,214,370
2023-03-15	8.950	8.950	8.310	8.500	8.356	2,776,872
2023-03-14	8.730	9.000	8.410	8.950	8.799	1,475,416
2023-03-13	8.700	8.750	8.310	8.730	8.582	3,489,671
2023-03-12	9.000	9.050	8.250	8.700	8.553	2,561,564
2023-03-09	8.820	9.010	8.800	9.000	8.848	1,347,638
2023-03-08	8.850	8.920	8.650	8.820	8.671	977,325
2023-03-07	9.200	9.300	8.830	8.850	8.700	6,747,188
2023-03-06	9.380	9.450	9.200	9.200	9.044	4,553,194
2023-03-05	9.550	9.600	9.350	9.380	9.221	1,464,662
2023-03-02	9.600	9.720	9.400	9.550	9.389	2,438,958
2023-03-01	9.790	9.790	9.530	9.600	9.438	1,581,879
2023-02-28	9.600	9.790	9.510	9.790	9.624	2,117,661
2023-02-27	9.690	9.770	9.600	9.600	9.438	1,771,925
2023-02-26	9.650	9.740	9.620	9.690	9.526	583,004
2023-02-23	9.650	9.740	9.510	9.650	9.487	490,274
2023-02-22	9.900	9.940	9.550	9.650	9.487	2,468,008
2023-02-21	9.750	9.960	9.580	9.900	9.733	1,685,383
2023-02-20	9.770	9.940	9.510	9.750	9.585	3,333,991
2023-02-19	9.990	10.050	9.770	9.770	9.605	1,204,987
2023-02-16	10.060	10.200	9.870	9.990	9.821	3,950,992
2023-02-15	10.280	10.330	10.050	10.060	9.890	6,652,869
2023-02-14	9.770	10.490	9.720	10.280	10.106	5,696,199
2023-02-13	9.750	9.840	9.630	9.770	9.605	851,953
2023-02-12	9.780	9.950	9.690	9.750	9.585	1,229,412
2023-02-09	9.730	9.800	9.450	9.780	9.615	6,059,917
2023-02-08	9.840	9.900	9.490	9.730	9.566	2,961,934
2023-02-07	9.750	9.990	9.700	9.840	9.674	2,489,601
2023-02-06	9.840	9.840	9.560	9.750	9.585	1,718,428
2023-02-05	9.540	9.840	9.070	9.840	9.674	3,934,506
2023-02-02	9.660	9.850	9.420	9.540	9.379	5,605,348
2023-02-01	10.150	10.300	9.590	9.660	9.497	6,500,092
2023-01-31	10.600	10.660	10.150	10.150	9.978	2,208,135
2023-01-30	10.960	11.050	10.600	10.600	10.421	3,513,225
2023-01-29	10.700	11.020	10.680	10.960	10.775	3,823,426
2023-01-25	10.610	10.780	10.550	10.700	10.519	2,756,570

← NewerPage 15 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.