T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	9.250	9.250	9.000	9.070	8.824	2,035,189
2022-01-31	8.520	9.290	8.520	9.250	8.999	7,889,968
2022-01-30	8.800	8.850	8.520	8.520	8.289	503,873
2022-01-26	8.800	8.900	8.630	8.800	8.561	1,077,039
2022-01-25	8.850	8.950	8.600	8.800	8.561	3,051,468
2022-01-24	8.870	8.980	8.810	8.850	8.610	1,285,562
2022-01-23	8.990	9.000	8.810	8.870	8.629	396,633
2022-01-20	9.060	9.090	8.850	8.990	8.746	2,271,824
2022-01-19	8.970	9.100	8.730	9.060	8.814	3,827,699
2022-01-18	8.850	9.000	8.770	8.970	8.726	1,284,753
2022-01-17	8.790	8.880	8.670	8.850	8.610	1,052,628
2022-01-16	9.060	9.060	8.750	8.790	8.551	2,294,388
2022-01-13	9.170	9.200	8.930	9.060	8.814	1,426,257
2022-01-12	9.160	9.180	8.950	9.170	8.921	2,069,670
2022-01-11	9.060	9.170	9.000	9.160	8.911	1,829,563
2022-01-10	9.160	9.220	9.060	9.060	8.814	1,969,856
2022-01-09	9.200	9.200	9.110	9.160	8.911	362,997
2022-01-05	9.240	9.300	9.180	9.200	8.950	2,297,877
2022-01-04	9.090	9.290	9.000	9.240	8.989	3,165,121
2022-01-03	8.960	9.100	8.910	9.090	8.843	213,938
2022-01-02	9.070	9.200	8.950	8.960	8.717	271,136
2021-12-30	8.960	9.100	8.860	9.070	8.824	1,531,145
2021-12-29	9.000	9.000	8.900	8.960	8.717	547,854
2021-12-28	9.050	9.050	8.800	9.000	8.756	2,740,880
2021-12-27	8.990	9.190	8.810	9.050	8.804	2,907,223
2021-12-26	8.890	9.000	8.800	8.990	8.746	461,492
2021-12-23	8.860	8.960	8.860	8.890	8.649	377,749
2021-12-22	8.890	9.050	8.840	8.860	8.619	4,977,895
2021-12-21	8.720	9.100	8.720	8.890	8.649	1,863,643
2021-12-20	8.680	8.970	8.500	8.720	8.483	1,123,768
2021-12-19	8.800	9.000	8.500	8.680	8.444	460,350
2021-12-16	8.800	9.110	8.770	8.800	8.561	2,874,835
2021-12-15	8.620	8.890	8.620	8.800	8.561	1,891,413
2021-12-14	8.800	8.950	8.620	8.620	8.386	609,481
2021-12-13	8.890	9.060	8.790	8.800	8.561	1,585,360
2021-12-12	8.700	9.490	8.530	8.890	8.649	2,122,404
2021-12-09	8.690	8.740	8.440	8.700	8.464	16,179,234
2021-12-08	8.700	8.790	8.400	8.690	8.454	940,447
2021-12-07	8.600	9.000	8.430	8.700	8.464	6,559,099
2021-12-06	8.280	8.840	8.250	8.600	8.366	3,286,054
2021-12-05	8.090	8.300	8.010	8.280	8.055	9,149,082
2021-12-02	8.130	8.300	8.020	8.090	7.870	667,203
2021-12-01	8.190	8.230	8.050	8.130	7.909	1,296,119
2021-11-30	8.090	8.250	7.980	8.190	7.968	2,302,292
2021-11-29	7.990	8.190	7.910	8.090	7.870	2,066,775
2021-11-28	8.150	8.150	7.700	7.990	7.773	2,057,914
2021-11-25	7.660	8.350	7.600	8.150	7.929	5,310,086
2021-11-24	7.680	7.680	7.550	7.660	7.452	1,363,651
2021-11-23	7.490	7.840	7.490	7.680	7.471	2,405,342
2021-11-22	7.380	7.490	7.200	7.490	7.287	571,790
2021-11-21	7.500	7.550	7.350	7.380	7.180	346,078
2021-11-18	7.500	7.500	7.310	7.500	7.296	37,391
2021-11-17	7.500	7.600	7.330	7.500	7.296	647,546
2021-11-16	7.400	7.530	7.260	7.500	7.296	552,496
2021-11-15	7.660	7.700	7.400	7.400	7.199	2,756,603
2021-11-14	7.680	7.990	7.600	7.660	7.452	1,234,988
2021-11-11	7.600	7.740	7.540	7.680	7.471	1,109,048
2021-11-10	7.550	7.650	7.350	7.600	7.394	578,210
2021-11-09	7.560	7.720	7.500	7.550	7.345	644,927
2021-11-08	7.670	7.750	7.540	7.560	7.355	5,673,856

← NewerPage 20 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.