T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	57.780	57.780	57.100	57.100	57.009	1,195,017
2025-10-20	58.000	58.400	57.570	57.780	57.688	933,306
2025-10-19	57.270	58.400	57.250	58.000	57.907	2,146,813
2025-10-16	57.860	58.200	57.270	57.270	57.179	1,356,148
2025-10-15	57.800	58.000	57.500	57.860	57.768	629,826
2025-10-14	58.600	59.000	57.050	57.800	57.708	8,536,867
2025-10-13	58.500	58.990	58.100	58.600	58.507	2,546,292
2025-10-12	57.790	58.970	57.200	58.500	58.407	2,905,808
2025-10-08	56.240	58.010	56.010	57.790	57.698	4,376,961
2025-10-07	56.010	56.350	56.000	56.240	56.150	718,049
2025-10-06	56.800	57.100	55.800	56.010	55.921	1,425,158
2025-10-05	57.000	57.490	56.750	56.800	56.709	700,299
2025-10-02	57.160	57.700	57.000	57.000	56.909	1,979,513
2025-10-01	56.880	57.660	56.610	57.160	57.069	2,988,844
2025-09-30	56.240	56.950	56.110	56.880	56.789	2,757,864
2025-09-29	55.610	56.350	55.120	56.240	56.150	2,537,634
2025-09-28	55.110	55.800	54.500	55.610	55.521	1,275,772
2025-09-25	55.500	55.600	55.010	55.110	55.022	1,388,631
2025-09-24	54.290	55.500	54.150	55.500	55.411	975,360
2025-09-23	54.600	55.150	54.100	54.290	54.203	1,240,934
2025-09-22	54.510	55.000	54.220	54.600	54.513	515,501
2025-09-21	54.000	55.120	53.700	54.510	54.423	1,813,081
2025-09-18	53.630	54.080	53.300	54.000	53.914	1,232,779
2025-09-17	53.700	53.960	52.910	53.630	53.544	1,885,160
2025-09-16	54.180	54.180	52.910	53.700	53.614	1,423,332
2025-09-15	53.900	54.200	53.500	54.180	54.094	1,342,643
2025-09-14	52.990	53.900	52.990	53.900	53.814	946,602
2025-09-11	52.900	53.300	52.700	52.990	52.905	545,233
2025-09-10	52.350	53.180	52.250	52.900	52.816	1,244,581
2025-09-09	52.780	53.400	52.350	52.350	52.267	1,198,298
2025-09-08	52.610	53.480	52.610	52.780	52.696	726,098
2025-09-07	53.200	53.900	52.330	52.610	52.526	1,378,105
2025-09-03	54.500	54.970	52.750	53.200	53.115	2,012,563
2025-09-02	55.000	55.360	53.990	54.500	54.413	1,390,993
2025-09-01	54.720	55.000	54.520	55.000	54.912	531,645
2025-08-31	55.460	55.690	54.600	54.720	54.633	568,257
2025-08-28	55.000	55.460	54.250	55.460	55.372	1,360,103
2025-08-27	53.900	55.000	53.900	55.000	54.912	2,197,475
2025-08-26	54.770	55.200	53.500	53.900	53.814	3,679,630
2025-08-25	55.260	55.500	54.560	54.770	54.683	1,405,329
2025-08-24	55.010	55.550	54.600	55.260	55.172	806,699
2025-08-21	55.050	55.480	54.770	55.010	54.922	1,011,275
2025-08-20	55.210	55.790	55.000	55.050	54.962	1,864,019
2025-08-19	55.110	55.500	55.000	55.210	55.122	844,024
2025-08-18	55.850	56.400	55.000	55.110	55.022	2,445,135
2025-08-17	55.500	56.000	54.860	55.850	55.761	484,799
2025-08-14	56.000	56.490	54.160	55.500	55.411	1,326,831
2025-08-13	56.300	56.940	55.550	56.000	55.911	695,098
2025-08-12	56.450	56.960	56.300	56.300	56.210	1,224,349
2025-08-11	56.790	57.200	56.450	56.450	56.360	2,024,664
2025-08-10	55.930	56.960	55.930	56.790	56.699	3,346,047
2025-08-07	55.260	55.930	54.700	55.930	55.841	1,719,895
2025-08-06	55.280	55.350	54.500	55.260	55.172	2,198,177
2025-08-05	54.940	55.440	54.500	55.280	55.192	1,850,376
2025-08-04	53.680	54.940	53.680	54.940	54.852	1,762,976
2025-08-03	53.300	53.700	52.510	53.680	53.594	678,975
2025-07-31	52.530	53.300	52.530	53.300	53.215	561,126
2025-07-30	53.130	53.390	52.500	52.530	52.446	872,519
2025-07-29	52.700	53.830	52.700	53.130	53.045	1,958,145
2025-07-28	54.620	55.240	52.510	52.700	52.616	2,312,563

← NewerPage 5 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.