T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	101.87	103.87	100.51	101.45	101.45	4,162,543
2026-07-20	99.500	102.89	99.070	101.87	101.87	4,228,486
2026-07-19	101.15	101.15	98.810	99.500	99.500	2,167,467
2026-07-16	101.01	103.50	101.01	101.15	101.15	7,873,546
2026-07-15	97.910	101.99	97.500	101.01	101.01	8,396,445
2026-07-14	98.280	98.280	96.700	97.910	97.910	2,088,510
2026-07-13	96.500	98.280	96.500	98.280	98.280	2,548,607
2026-07-12	97.100	97.180	96.300	96.500	96.500	1,149,459
2026-07-09	97.790	97.860	96.500	97.100	97.100	2,034,440
2026-07-08	98.340	98.400	96.100	97.790	97.790	3,434,157
2026-07-07	97.990	99.430	97.800	98.340	98.340	5,176,374
2026-07-06	95.900	98.500	95.900	97.990	97.990	6,184,690
2026-07-05	94.430	96.600	94.430	95.900	95.900	2,435,883
2026-07-01	94.490	95.150	94.100	94.430	94.430	2,145,971
2026-06-30	92.360	94.700	92.360	94.490	94.490	4,284,680
2026-06-29	93.600	94.300	92.100	92.360	92.360	2,253,123
2026-06-28	95.860	96.150	93.300	93.600	93.600	2,276,380
2026-06-25	95.150	96.300	94.200	95.860	95.860	3,787,322
2026-06-24	95.000	95.900	94.500	95.150	95.150	2,472,805
2026-06-23	96.650	96.950	94.200	95.000	95.000	3,622,400
2026-06-22	97.000	97.940	96.500	96.650	96.650	5,430,006
2026-06-21	96.800	98.980	96.800	97.000	97.000	10,396,531
2026-06-17	95.600	97.990	95.400	96.800	96.800	13,375,177
2026-06-16	95.300	95.690	94.550	95.600	95.600	4,947,159
2026-06-15	95.680	96.700	94.970	95.300	95.300	3,665,440
2026-06-14	92.910	96.250	92.910	95.680	95.680	4,761,365
2026-06-11	94.360	95.000	92.910	92.910	92.910	2,953,647
2026-06-10	95.800	96.490	94.160	94.360	94.360	2,676,401
2026-06-09	96.700	97.390	95.800	95.800	95.800	3,229,240
2026-06-08	94.500	97.390	94.160	96.700	96.700	2,783,558
2026-06-07	96.400	96.400	94.150	94.500	94.500	2,379,248
2026-06-04	97.000	97.000	95.960	96.400	96.400	2,697,613
2026-06-03	96.800	97.330	95.500	97.000	97.000	2,305,816
2026-06-02	97.100	97.800	96.790	96.800	96.800	4,732,565
2026-06-01	96.000	98.800	96.000	97.100	97.100	4,284,669
2026-05-25	97.000	98.000	96.000	96.000	96.000	5,468,428
2026-05-24	98.200	100.99	97.000	97.000	97.000	6,364,076
2026-05-21	98.100	99.500	98.100	98.200	98.200	6,489,454
2026-05-20	98.990	101.40	98.030	98.100	98.100	12,017,671
2026-05-19	94.000	100.50	94.000	98.990	98.990	11,938,715
2026-05-18	92.700	94.370	92.160	94.000	93.850	3,922,907
2026-05-17	95.150	95.500	92.700	92.700	92.552	3,389,557
2026-05-14	97.050	97.600	95.110	95.150	94.998	3,738,415
2026-05-13	97.510	98.970	96.350	97.050	96.895	5,268,260
2026-05-12	98.250	98.850	97.150	97.510	97.354	2,614,089
2026-05-11	100.00	100.95	98.100	98.250	98.093	2,722,925
2026-05-10	98.150	100.60	98.150	100.00	99.840	7,099,554
2026-05-06	98.200	99.900	98.150	98.150	97.993	9,508,950
2026-05-05	96.900	98.450	95.010	98.200	98.043	6,515,755
2026-05-04	96.010	97.950	95.900	96.900	96.745	8,149,620
2026-05-03	94.110	96.400	94.110	96.010	95.857	4,387,757
2026-04-30	94.700	95.270	94.040	94.110	93.960	7,023,677
2026-04-29	94.020	95.500	93.930	94.700	94.549	4,720,161
2026-04-28	94.000	95.300	93.930	94.020	93.870	3,213,737
2026-04-27	93.000	95.370	93.000	94.000	93.850	4,466,339
2026-04-26	93.550	94.280	93.000	93.000	92.852	1,650,082
2026-04-23	93.260	95.880	93.260	93.550	93.401	8,956,882
2026-04-22	94.050	95.470	93.000	93.260	93.111	3,426,236
2026-04-21	93.500	95.630	93.500	94.050	93.900	4,988,433
2026-04-20	93.350	94.990	91.720	93.500	93.351	5,314,154

← NewerPage 2 of 3 · 121 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.