T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	8.010	8.220	7.970	8.080	7.943	3,262,835
2022-08-04	7.290	8.200	7.160	8.010	7.875	5,058,950
2022-08-03	7.250	7.290	7.170	7.290	7.167	220,693
2022-08-02	7.130	7.250	7.100	7.250	7.127	464,129
2022-08-01	7.170	7.250	7.120	7.130	7.009	188,821
2022-07-31	7.160	7.240	7.130	7.170	7.049	403,456
2022-07-28	7.150	7.200	7.100	7.160	7.039	154,139
2022-07-27	7.200	7.280	7.110	7.150	7.029	634,228
2022-07-26	7.100	7.240	7.080	7.200	7.078	2,141,860
2022-07-25	7.090	7.150	7.050	7.100	6.980	502,362
2022-07-24	7.110	7.170	7.050	7.090	6.970	654,932
2022-07-21	7.070	7.190	7.030	7.110	6.990	6,727,750
2022-07-20	7.070	7.270	7.000	7.070	6.950	1,878,485
2022-07-19	6.900	7.180	6.870	7.070	6.950	2,081,081
2022-07-18	6.710	6.980	6.710	6.900	6.783	623,741
2022-07-17	6.800	6.800	6.680	6.710	6.597	127,603
2022-07-07	6.720	6.900	6.710	6.800	6.685	631,330
2022-07-06	6.700	6.750	6.610	6.720	6.606	315,646
2022-07-05	6.680	6.900	6.680	6.700	6.587	389,391
2022-07-04	6.840	6.970	6.500	6.680	6.567	3,936,180
2022-07-03	7.030	7.030	6.780	6.840	6.724	1,541,031
2022-06-29	6.760	7.100	6.760	7.030	6.911	1,040,805
2022-06-28	7.020	7.020	6.570	6.760	6.646	4,810,653
2022-06-27	7.300	7.380	6.960	7.020	6.901	2,936,424
2022-06-26	7.410	7.590	7.300	7.300	7.177	822,350
2022-06-23	7.510	7.570	7.320	7.410	7.285	1,312,275
2022-06-22	7.590	7.680	7.500	7.510	7.383	1,620,747
2022-06-21	7.600	7.770	7.520	7.590	7.462	1,868,864
2022-06-20	7.510	7.790	7.500	7.600	7.472	1,456,882
2022-06-19	7.740	7.790	7.500	7.510	7.383	1,351,726
2022-06-16	7.890	7.900	7.710	7.740	7.609	2,145,318
2022-06-15	7.810	8.000	7.750	7.890	7.757	3,848,618
2022-06-14	8.080	8.080	7.810	7.810	7.678	1,848,258
2022-06-13	8.180	8.270	8.020	8.080	7.943	2,325,903
2022-06-12	8.150	8.200	8.030	8.180	8.042	2,898,785
2022-06-09	8.100	8.190	7.980	8.150	8.012	2,836,365
2022-06-08	7.800	8.170	7.800	8.100	7.963	3,188,468
2022-06-07	7.800	7.890	7.750	7.800	7.668	1,157,772
2022-06-06	7.890	8.000	7.750	7.800	7.668	2,968,023
2022-06-05	7.800	7.920	7.710	7.890	7.757	223,822
2022-06-02	7.800	7.800	7.700	7.800	7.668	201,180
2022-06-01	7.930	7.980	7.730	7.800	7.668	445,564
2022-05-31	7.750	8.080	7.750	7.930	7.796	1,380,732
2022-05-30	7.500	8.200	7.500	7.750	7.619	1,823,444
2022-05-29	7.550	7.550	7.350	7.500	7.373	903,985
2022-05-26	7.650	7.700	7.500	7.550	7.422	2,856,365
2022-05-25	7.720	7.950	7.600	7.650	7.521	4,439,137
2022-05-24	7.870	7.990	7.670	7.720	7.589	3,021,143
2022-05-23	7.890	7.950	7.830	7.870	7.737	1,722,186
2022-05-22	7.980	8.080	7.860	7.890	7.757	615,844
2022-05-19	7.900	8.240	7.750	7.980	7.845	4,764,685
2022-05-18	7.930	8.040	7.880	7.900	7.766	440,194
2022-05-17	7.720	8.290	7.720	7.930	7.796	5,746,355
2022-05-16	8.100	8.100	7.720	7.720	7.589	3,588,546
2022-05-15	8.110	8.280	7.930	8.100	7.963	3,142,354
2022-05-12	8.150	8.400	7.800	8.110	7.973	7,021,893
2022-05-11	8.360	8.360	8.110	8.150	8.012	3,747,819
2022-05-10	8.480	8.500	8.320	8.360	8.133	841,431
2022-05-09	8.500	8.760	8.400	8.480	8.250	1,744,035
2022-05-08	8.700	8.700	8.400	8.500	8.269	3,213,518

← NewerPage 18 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.