T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	86.500	100.00	86.500	93.350	93.201	16,879,284
2026-04-16	86.000	87.000	85.550	86.500	86.362	2,415,772
2026-04-15	85.500	86.500	85.500	86.000	85.863	1,909,344
2026-04-14	84.990	87.190	84.990	85.500	85.364	3,856,827
2026-04-09	84.000	86.230	82.510	84.990	84.854	4,818,429
2026-04-08	77.700	84.000	77.700	84.000	83.866	7,842,808
2026-04-07	79.280	79.850	77.300	77.700	77.576	1,925,361
2026-04-06	79.120	81.300	79.120	79.280	79.154	4,727,999
2026-04-05	77.410	79.500	77.400	79.120	78.994	2,232,541
2026-04-02	79.000	79.500	76.510	77.410	77.287	2,807,530
2026-04-01	74.510	79.000	74.510	79.000	78.874	3,277,609
2026-03-31	75.000	76.000	74.200	74.510	74.391	3,462,547
2026-03-30	76.410	76.780	74.010	75.000	74.880	2,934,813
2026-03-29	78.030	78.490	76.250	76.410	76.288	1,925,540
2026-03-26	79.250	79.780	78.010	78.030	77.906	1,341,703
2026-03-25	78.500	80.400	78.500	79.250	79.124	2,175,245
2026-03-24	79.000	81.000	78.500	78.500	78.375	2,621,177
2026-03-18	76.620	79.900	76.620	79.000	78.874	9,465,363
2026-03-17	73.810	76.950	73.810	76.620	76.498	2,307,496
2026-03-16	76.700	77.950	73.730	73.810	73.692	2,907,678
2026-03-15	78.000	78.800	76.530	76.700	76.578	1,292,001
2026-03-12	79.950	79.980	77.600	78.000	77.876	2,285,054
2026-03-11	79.800	80.250	78.700	79.950	79.822	2,617,573
2026-03-10	76.500	79.980	76.500	79.800	79.673	4,519,718
2026-03-09	77.890	78.000	76.000	76.500	76.378	4,706,961
2026-03-08	80.590	80.700	77.200	77.890	77.766	4,816,964
2026-03-05	79.000	81.860	79.000	80.590	80.461	4,863,541
2026-03-04	78.000	80.000	74.500	79.000	78.874	10,550,709
2026-03-03	83.220	83.950	78.000	78.000	77.876	4,724,767
2026-03-02	85.240	85.240	83.200	83.220	83.087	3,818,878
2026-03-01	87.100	87.100	82.030	85.240	85.104	3,569,992
2026-02-26	87.850	89.900	87.100	87.100	86.961	4,722,361
2026-02-25	91.500	91.980	86.830	87.850	87.710	5,771,809
2026-02-24	92.970	94.000	91.110	91.500	91.354	2,733,839
2026-02-23	90.490	93.000	89.500	92.970	92.822	3,744,730
2026-02-22	91.550	93.500	89.000	90.490	90.346	2,175,568
2026-02-19	96.370	97.390	91.550	91.550	91.404	2,634,503
2026-02-18	95.700	96.800	95.540	96.370	96.216	1,605,437
2026-02-17	92.000	97.000	92.000	95.700	95.547	4,753,944
2026-02-16	91.600	95.350	91.600	92.000	91.853	6,168,783
2026-02-15	88.870	92.890	88.510	91.600	91.454	3,417,900
2026-02-12	87.210	89.000	86.560	88.870	88.728	1,885,666
2026-02-11	88.970	89.270	87.010	87.210	87.071	1,236,562
2026-02-10	89.970	90.250	88.400	88.970	88.828	2,432,159
2026-02-09	88.600	89.970	88.400	89.970	89.826	2,199,124
2026-02-08	88.020	89.480	88.020	88.600	88.459	1,497,835
2026-02-05	90.200	90.500	87.510	88.020	87.880	3,728,009
2026-02-04	88.440	91.000	88.440	90.200	90.056	7,180,789
2026-02-03	86.780	89.500	86.780	88.440	88.299	5,676,579
2026-02-02	86.000	86.780	84.100	86.780	86.642	3,114,327
2026-02-01	86.490	87.000	85.210	86.000	85.863	1,500,483
2026-01-28	87.210	87.890	86.110	86.490	86.352	6,184,363
2026-01-27	86.470	87.210	86.150	87.210	87.071	4,894,446
2026-01-26	86.440	88.000	86.150	86.470	86.332	8,137,065
2026-01-25	83.500	87.900	83.060	86.440	86.302	3,240,685
2026-01-22	82.950	85.350	82.510	83.500	83.367	1,861,546
2026-01-21	83.750	84.000	82.000	82.950	82.818	2,521,856
2026-01-20	82.020	85.440	82.020	83.750	83.616	6,382,671
2026-01-19	76.200	82.900	76.200	82.020	81.889	9,496,719
2026-01-18	76.150	77.500	76.000	76.200	76.078	631,519

← NewerPage 3 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.