T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.950	8.250	7.900	8.250	8.111	5,610,245
2022-10-30	7.980	8.000	7.830	7.950	7.816	2,014,956
2022-10-27	7.510	8.200	7.510	7.980	7.845	10,636,491
2022-10-26	7.500	7.600	7.470	7.510	7.383	1,027,789
2022-10-25	7.410	7.520	7.350	7.500	7.373	1,623,841
2022-10-24	7.330	7.530	7.300	7.410	7.285	5,479,156
2022-10-23	7.400	7.450	7.290	7.330	7.206	838,169
2022-10-20	7.440	7.450	7.330	7.400	7.275	1,062,143
2022-10-19	7.470	7.540	7.360	7.440	7.314	1,429,107
2022-10-18	7.390	7.500	7.380	7.470	7.344	2,260,407
2022-10-17	7.200	7.460	7.200	7.390	7.265	1,714,578
2022-10-16	7.180	7.260	7.170	7.200	7.078	1,380,121
2022-10-13	7.110	7.180	7.070	7.180	7.059	961,950
2022-10-12	7.210	7.260	7.080	7.110	6.990	1,186,906
2022-10-11	7.270	7.360	7.150	7.210	7.088	1,171,625
2022-10-10	7.230	7.350	7.150	7.270	7.147	1,819,839
2022-10-09	7.390	7.390	7.160	7.230	7.108	394,628
2022-10-05	7.300	7.410	7.280	7.390	7.265	1,389,238
2022-10-04	7.290	7.400	7.240	7.300	7.177	3,366,896
2022-10-03	7.160	7.440	7.150	7.290	7.167	2,189,896
2022-10-02	7.330	7.330	7.150	7.160	7.039	521,446
2022-09-29	7.340	7.400	7.240	7.330	7.206	1,635,390
2022-09-28	7.390	7.450	7.190	7.340	7.216	1,225,719
2022-09-27	7.430	7.500	7.330	7.390	7.265	1,196,491
2022-09-26	7.460	7.500	7.350	7.430	7.304	846,906
2022-09-25	7.480	7.700	7.300	7.460	7.334	711,258
2022-09-22	7.340	7.550	7.100	7.480	7.354	826,155
2022-09-21	7.440	7.580	7.300	7.340	7.216	1,738,485
2022-09-20	7.320	7.540	7.150	7.440	7.314	1,449,006
2022-09-19	7.360	7.390	7.070	7.320	7.196	998,058
2022-09-18	7.600	7.600	6.880	7.360	7.236	2,730,114
2022-09-15	7.440	7.600	7.350	7.600	7.472	1,528,200
2022-09-14	7.620	7.620	7.390	7.440	7.314	1,570,294
2022-09-13	7.630	7.700	7.590	7.620	7.491	782,106
2022-09-12	7.680	7.760	7.600	7.630	7.501	1,902,425
2022-09-11	7.670	7.780	7.630	7.680	7.550	794,911
2022-09-08	7.700	7.800	7.640	7.670	7.540	730,500
2022-09-07	7.820	7.950	7.660	7.700	7.570	1,607,944
2022-09-06	7.700	7.900	7.700	7.820	7.688	6,595,323
2022-09-05	7.590	7.800	7.590	7.700	7.570	760,922
2022-09-04	7.550	7.640	7.310	7.590	7.462	770,499
2022-09-01	7.680	7.700	7.470	7.550	7.422	1,685,595
2022-08-31	7.760	7.800	7.600	7.680	7.550	904,944
2022-08-30	7.790	7.850	7.710	7.760	7.629	260,366
2022-08-29	7.730	7.910	7.720	7.790	7.658	3,663,051
2022-08-28	7.830	7.900	7.710	7.730	7.599	557,895
2022-08-25	7.570	7.900	7.550	7.830	7.698	1,809,484
2022-08-24	7.600	7.750	7.550	7.570	7.442	1,920,298
2022-08-23	7.970	8.090	7.600	7.600	7.472	3,782,564
2022-08-22	7.850	8.090	7.850	7.970	7.835	4,155,928
2022-08-21	7.810	7.980	7.810	7.850	7.717	2,046,148
2022-08-18	7.800	8.030	7.800	7.810	7.678	2,498,116
2022-08-17	7.700	8.000	7.500	7.800	7.668	4,158,871
2022-08-16	7.740	7.850	7.670	7.700	7.570	110,604
2022-08-15	7.730	7.800	7.650	7.740	7.609	684,057
2022-08-14	7.800	7.900	7.720	7.730	7.599	620,981
2022-08-11	7.840	7.970	7.790	7.800	7.668	282,366
2022-08-10	7.920	7.990	7.800	7.840	7.707	337,150
2022-08-09	7.990	8.120	7.870	7.920	7.786	668,761
2022-08-08	8.080	8.180	7.900	7.990	7.855	958,667

← NewerPage 17 of 21 · 1,216 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.