T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	54.620	55.240	52.510	52.700	52.616	2,312,563
2025-07-27	55.500	55.540	54.420	54.620	54.533	1,189,103
2025-07-23	54.220	55.500	53.760	55.500	55.411	1,107,691
2025-07-22	54.980	54.990	54.160	54.220	54.134	1,032,947
2025-07-21	55.200	55.700	54.500	54.980	54.892	1,613,171
2025-07-20	55.000	55.690	54.920	55.200	55.112	1,860,401
2025-07-17	54.700	55.800	54.700	55.000	54.912	1,562,861
2025-07-16	56.490	56.590	54.700	54.700	54.613	1,729,523
2025-07-15	56.250	56.650	56.250	56.490	56.400	1,374,972
2025-07-14	55.560	56.300	55.400	56.250	56.160	2,154,254
2025-07-13	56.580	56.900	55.560	55.560	55.471	1,201,910
2025-07-10	56.770	56.780	56.200	56.580	56.490	1,228,349
2025-07-09	56.500	56.890	55.490	56.770	56.679	1,674,661
2025-07-07	56.290	56.990	56.290	56.500	56.410	2,219,959
2025-07-06	55.510	56.420	55.500	56.290	56.200	1,346,269
2025-07-02	55.000	56.100	55.000	55.510	55.421	1,180,068
2025-07-01	55.550	56.400	54.910	55.000	54.912	1,741,601
2025-06-30	56.850	57.220	55.550	55.550	55.461	2,347,347
2025-06-29	55.690	56.950	55.690	56.850	56.759	2,029,488
2025-06-25	54.880	55.750	54.550	55.690	55.601	2,282,903
2025-06-24	53.000	55.000	53.000	54.880	54.792	7,360,302
2025-06-23	53.000	53.500	53.000	53.000	52.915	2,578,868
2025-06-22	51.300	53.160	50.020	53.000	52.915	2,378,515
2025-06-19	54.470	54.500	51.300	51.300	51.218	12,060,377
2025-06-18	53.730	54.730	52.800	54.470	54.383	2,027,067
2025-06-17	53.910	54.190	52.900	53.730	53.644	2,619,875
2025-06-16	54.000	54.800	53.010	53.910	53.824	3,155,312
2025-06-15	55.990	55.990	51.500	54.000	53.914	3,366,956
2025-06-12	57.700	57.700	55.510	55.990	55.901	1,980,487
2025-06-11	58.500	59.200	57.450	57.700	57.608	2,522,345
2025-06-10	57.120	58.800	57.120	58.500	58.407	3,269,193
2025-06-04	56.960	57.120	56.410	57.120	57.029	1,802,048
2025-06-03	56.400	57.000	56.400	56.960	56.869	2,265,094
2025-06-02	56.900	57.180	55.810	56.400	56.310	3,583,758
2025-06-01	55.000	57.000	55.000	56.900	56.809	6,847,137
2025-05-29	55.000	55.500	54.300	55.000	54.912	6,978,173
2025-05-28	53.900	55.700	53.900	55.000	54.912	9,068,553
2025-05-27	51.130	53.990	51.130	53.900	53.814	7,994,813
2025-05-26	51.010	52.370	51.010	51.130	50.924	2,882,276
2025-05-25	51.010	51.200	50.360	51.010	50.804	2,722,609
2025-05-22	51.000	51.200	50.750	51.010	50.804	2,133,255
2025-05-21	51.600	51.800	50.810	51.000	50.794	5,922,740
2025-05-20	52.000	52.200	51.510	51.600	51.392	2,662,190
2025-05-19	53.000	53.060	51.400	52.000	51.790	3,575,898
2025-05-18	52.990	53.600	52.990	53.000	52.786	1,806,283
2025-05-15	52.930	53.400	52.920	52.990	52.776	5,206,500
2025-05-14	53.200	53.800	52.930	52.930	52.716	2,160,902
2025-05-13	53.000	53.900	52.960	53.200	52.985	1,477,330
2025-05-12	53.600	54.100	52.670	53.000	52.786	2,451,524
2025-05-11	53.600	54.380	53.300	53.600	53.384	3,581,534
2025-05-08	53.500	53.940	52.700	53.600	53.384	2,531,467
2025-05-07	52.600	54.000	52.600	53.500	53.284	6,238,439
2025-05-06	53.400	53.800	52.600	52.600	52.388	1,330,819
2025-05-05	52.780	53.990	52.780	53.400	53.184	4,793,116
2025-05-04	51.930	53.470	51.930	52.780	52.567	4,830,916
2025-04-30	51.650	51.930	51.310	51.930	51.720	1,447,961
2025-04-29	50.230	53.000	50.230	51.650	51.442	5,697,225
2025-04-28	50.510	51.000	50.230	50.230	50.027	1,237,831
2025-04-27	49.990	51.400	49.990	50.510	50.306	2,584,334
2025-04-23	48.280	50.500	48.280	49.990	49.788	5,320,965

← NewerPage 6 of 21 · 1,215 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.