T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	10.610	10.780	10.550	10.700	10.519	2,756,570
2023-01-24	10.560	10.720	10.410	10.610	10.431	1,392,325
2023-01-23	10.750	10.800	10.450	10.560	10.381	1,921,734
2023-01-22	10.550	10.890	10.550	10.750	10.568	10,801,453
2023-01-19	10.500	10.550	10.300	10.550	10.372	4,135,305
2023-01-18	10.610	10.750	10.310	10.500	10.322	7,204,396
2023-01-17	10.320	11.000	10.320	10.610	10.431	15,566,758
2023-01-16	10.220	10.400	10.220	10.320	10.146	2,262,242
2023-01-15	10.460	10.530	10.220	10.220	10.047	2,822,927
2023-01-12	10.400	10.570	9.910	10.460	10.283	10,336,249
2023-01-11	9.990	10.790	9.810	10.400	10.224	13,272,995
2023-01-10	10.240	10.260	9.840	9.990	9.821	6,575,946
2023-01-09	10.450	10.550	10.000	10.240	10.067	9,248,551
2023-01-05	10.450	10.600	10.300	10.450	10.273	12,459,842
2023-01-04	10.190	10.450	9.540	10.450	10.273	14,371,468
2023-01-03	10.100	10.300	10.100	10.190	10.018	10,428,904
2023-01-02	9.990	10.170	9.950	10.100	9.929	3,540,095
2022-12-29	10.090	10.300	9.920	9.990	9.821	8,466,733
2022-12-28	9.790	10.150	9.710	10.090	9.919	2,549,159
2022-12-27	9.700	9.970	9.620	9.790	9.624	4,510,513
2022-12-26	9.480	9.880	9.440	9.700	9.536	4,622,970
2022-12-25	9.760	9.760	9.200	9.480	9.320	11,108,955
2022-12-22	9.850	10.000	9.530	9.760	9.595	7,619,028
2022-12-21	10.000	10.090	9.770	9.850	9.683	9,067,812
2022-12-20	10.120	10.300	9.890	10.000	9.831	7,482,499
2022-12-19	10.060	10.180	9.720	10.120	9.949	6,517,749
2022-12-18	10.350	10.390	10.050	10.060	9.890	6,568,730
2022-12-15	10.100	10.470	10.100	10.350	10.175	32,407,748
2022-12-14	10.100	10.500	9.950	10.100	9.929	35,923,804
2022-12-13	9.350	10.100	9.350	10.100	9.929	11,009,107
2022-12-12	9.390	9.460	9.020	9.350	9.192	3,537,353
2022-12-11	9.650	9.780	9.260	9.390	9.231	5,733,936
2022-12-08	9.710	9.850	9.450	9.650	9.487	8,022,307
2022-12-07	9.150	9.770	9.150	9.710	9.546	17,066,569
2022-12-06	8.870	9.220	8.700	9.150	8.995	12,402,019
2022-12-05	8.890	9.060	8.710	8.870	8.720	4,904,579
2022-12-04	8.660	8.980	8.660	8.890	8.740	11,121,683
2022-12-01	8.700	8.800	8.620	8.660	8.514	1,838,550
2022-11-30	8.700	8.760	8.590	8.700	8.553	3,263,202
2022-11-29	8.480	8.740	8.480	8.700	8.553	5,395,856
2022-11-28	8.780	8.850	8.440	8.480	8.337	2,855,755
2022-11-27	8.650	8.860	8.520	8.780	8.632	1,953,078
2022-11-24	8.580	8.650	8.500	8.650	8.504	700,286
2022-11-23	8.560	8.690	8.500	8.580	8.435	980,829
2022-11-22	8.530	8.600	8.300	8.560	8.415	253,663
2022-11-21	8.480	8.530	8.340	8.530	8.386	1,620,966
2022-11-20	8.570	8.650	8.430	8.480	8.337	235,330
2022-11-17	8.650	8.740	8.430	8.570	8.425	2,495,149
2022-11-16	8.590	8.880	8.450	8.650	8.504	1,785,237
2022-11-15	8.640	8.700	8.400	8.590	8.445	2,064,459
2022-11-14	8.610	8.780	8.560	8.640	8.494	3,225,060
2022-11-13	8.370	8.640	8.370	8.610	8.464	1,398,183
2022-11-10	8.200	8.400	8.100	8.370	8.229	547,163
2022-11-09	8.300	8.300	7.960	8.200	8.061	780,989
2022-11-08	8.480	8.550	8.150	8.300	8.160	654,353
2022-11-07	8.100	8.500	8.050	8.480	8.337	2,020,198
2022-11-06	8.150	8.200	8.030	8.100	7.963	295,112
2022-11-03	8.260	8.260	8.030	8.150	8.012	1,315,595
2022-11-02	8.440	8.630	8.210	8.260	8.120	2,987,356
2022-11-01	8.250	8.480	8.250	8.440	8.297	3,035,465

← NewerPage 16 of 21 · 1,213 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.