T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	8.380	8.900	8.310	8.700	8.464	5,448,410
2022-04-27	8.450	8.780	8.120	8.380	8.152	5,159,937
2022-04-26	8.590	8.670	8.350	8.450	8.220	2,414,742
2022-04-21	8.600	8.670	8.440	8.590	8.357	1,464,452
2022-04-20	8.800	8.800	8.550	8.600	8.366	3,802,427
2022-04-19	8.700	8.800	8.630	8.800	8.561	759,668
2022-04-18	8.770	8.900	8.600	8.700	8.464	677,608
2022-04-17	8.700	8.950	8.010	8.770	8.532	1,738,403
2022-04-14	8.790	9.090	8.500	8.700	8.464	5,348,692
2022-04-13	8.700	9.100	8.610	8.790	8.551	2,979,254
2022-04-12	8.500	8.750	8.500	8.700	8.464	1,394,834
2022-04-11	8.600	8.790	8.250	8.500	8.269	1,358,949
2022-04-10	8.800	8.930	8.560	8.600	8.366	152,415
2022-04-07	8.800	8.800	8.660	8.800	8.561	290,835
2022-04-06	8.840	8.900	8.700	8.800	8.561	545,360
2022-04-05	8.980	9.150	8.650	8.840	8.600	2,375,792
2022-04-04	8.800	9.000	8.650	8.980	8.736	2,636,738
2022-04-03	8.450	8.800	8.320	8.800	8.561	770,440
2022-03-31	8.360	8.470	8.250	8.450	8.220	1,531,571
2022-03-30	8.350	8.480	8.200	8.360	8.133	1,653,850
2022-03-29	8.340	8.700	8.200	8.350	8.123	1,911,383
2022-03-28	8.780	8.800	8.200	8.340	8.113	1,415,251
2022-03-27	8.730	8.870	8.500	8.780	8.542	3,110,398
2022-03-24	8.900	9.000	8.670	8.730	8.493	2,070,209
2022-03-23	9.060	9.070	8.770	8.900	8.658	3,190,154
2022-03-22	9.300	9.600	8.850	9.060	8.814	5,492,319
2022-03-21	8.320	9.980	8.320	9.300	9.047	8,218,961
2022-03-20	8.240	8.400	8.240	8.320	8.094	681,055
2022-03-17	8.480	8.560	8.140	8.240	8.016	9,308,477
2022-03-16	7.850	8.490	7.610	8.480	8.250	1,730,938
2022-03-15	8.000	8.070	7.750	7.850	7.637	1,999,340
2022-03-14	8.300	8.300	7.900	8.000	7.783	6,511,859
2022-03-13	8.500	8.600	8.130	8.300	8.075	3,638,218
2022-03-10	8.400	8.630	8.400	8.500	8.269	3,173,736
2022-03-09	8.560	8.700	8.400	8.400	8.172	3,121,225
2022-03-08	8.790	8.880	8.550	8.560	8.327	1,799,144
2022-03-07	8.960	9.000	8.580	8.790	8.551	7,064,606
2022-03-06	9.300	9.370	8.710	8.960	8.717	5,534,196
2022-03-03	9.400	9.480	9.250	9.300	9.047	1,379,670
2022-03-02	9.450	9.450	9.280	9.400	9.145	1,171,619
2022-03-01	9.360	9.500	9.320	9.450	9.193	2,241,673
2022-02-28	9.400	9.580	9.200	9.360	9.106	3,973,429
2022-02-27	9.200	9.500	9.200	9.400	9.145	800,469
2022-02-24	9.390	9.390	8.500	9.200	8.950	2,278,166
2022-02-23	9.500	9.600	9.310	9.390	9.135	3,082,431
2022-02-22	9.520	9.690	9.020	9.500	9.242	6,691,421
2022-02-21	9.340	9.600	9.340	9.520	9.261	3,483,990
2022-02-20	9.600	9.650	9.320	9.340	9.086	776,986
2022-02-17	9.740	9.740	9.570	9.600	9.339	1,792,451
2022-02-16	9.680	9.800	9.600	9.740	9.475	1,695,294
2022-02-15	9.580	9.870	9.500	9.680	9.417	4,220,423
2022-02-14	9.810	9.900	9.450	9.580	9.320	1,046,856
2022-02-13	9.550	9.990	9.360	9.810	9.544	5,103,876
2022-02-10	9.450	9.780	9.450	9.550	9.291	7,513,966
2022-02-09	9.000	9.930	9.000	9.450	9.193	18,287,890
2022-02-08	9.000	9.070	8.940	9.000	8.756	1,891,004
2022-02-07	9.040	9.080	8.910	9.000	8.756	906,304
2022-02-06	9.000	9.100	8.940	9.040	8.794	167,582
2022-02-03	9.040	9.090	8.880	9.000	8.756	3,345,917
2022-02-02	9.070	9.180	9.010	9.040	8.794	2,157,960

← NewerPage 19 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.