T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	48.550	48.850	48.200	48.280	48.085	1,385,974
2025-04-17	48.390	48.590	47.960	48.550	48.354	1,141,701
2025-04-16	48.700	48.970	48.220	48.390	48.195	892,034
2025-04-15	47.960	49.200	47.960	48.700	48.503	2,972,386
2025-04-14	48.140	48.590	47.900	47.960	47.766	1,742,346
2025-04-13	47.800	48.350	47.570	48.140	47.946	1,867,160
2025-04-10	46.900	48.750	46.900	47.800	47.607	2,750,677
2025-04-09	48.000	48.180	46.750	46.900	46.711	3,246,608
2025-04-08	48.020	48.840	48.000	48.000	47.806	3,095,585
2025-04-07	49.600	49.600	47.310	48.020	47.826	6,511,372
2025-04-06	51.930	51.930	49.020	49.600	49.400	3,099,749
2025-04-03	53.100	53.100	51.700	51.930	51.720	2,182,182
2025-03-27	52.920	53.450	52.750	53.100	52.886	1,263,328
2025-03-26	53.090	53.460	52.800	52.920	52.706	891,736
2025-03-25	53.200	53.200	52.700	53.090	52.876	1,416,929
2025-03-24	53.530	53.840	52.600	53.200	52.985	2,682,707
2025-03-23	53.950	54.300	53.400	53.530	53.314	1,390,098
2025-03-20	53.600	54.100	53.430	53.950	53.732	1,623,177
2025-03-19	54.400	54.500	53.600	53.600	53.384	3,379,468
2025-03-18	53.800	54.500	53.300	54.400	54.180	3,908,903
2025-03-17	54.000	54.600	53.410	53.800	53.583	1,341,775
2025-03-16	53.530	54.940	53.530	54.000	53.782	3,991,453
2025-03-13	52.200	54.000	52.200	53.530	53.314	3,621,229
2025-03-12	52.250	52.900	52.200	52.200	51.989	1,704,398
2025-03-11	53.860	53.860	52.250	52.250	52.039	2,826,534
2025-03-10	53.000	54.000	52.810	53.860	53.643	2,530,298
2025-03-09	52.930	53.470	52.620	53.000	52.786	1,160,665
2025-03-06	52.880	53.250	52.650	52.930	52.716	1,052,020
2025-03-05	53.070	53.250	52.500	52.880	52.667	1,573,227
2025-03-04	53.610	53.780	53.020	53.070	52.856	1,437,251
2025-03-03	54.010	54.560	53.600	53.610	53.394	1,836,180
2025-03-02	54.000	54.620	53.330	54.010	53.792	2,336,633
2025-02-27	51.940	54.000	51.550	54.000	53.782	12,456,509
2025-02-26	50.760	51.970	50.760	51.940	51.730	3,169,590
2025-02-25	51.300	51.510	50.760	50.760	50.555	1,346,416
2025-02-24	51.500	52.000	51.220	51.300	51.093	2,412,325
2025-02-23	51.890	52.130	51.390	51.500	51.292	2,465,076
2025-02-20	51.390	51.970	51.210	51.890	51.681	3,466,499
2025-02-19	51.000	51.540	50.580	51.390	51.183	3,027,913
2025-02-18	50.770	51.300	50.720	51.000	50.794	3,226,106
2025-02-17	51.700	52.150	50.770	50.770	50.565	3,461,690
2025-02-16	51.220	52.120	51.220	51.700	51.491	2,040,381
2025-02-13	51.650	51.850	50.900	51.220	51.013	1,252,936
2025-02-12	50.900	52.000	49.100	51.650	51.442	6,230,972
2025-02-11	51.200	51.500	49.750	50.900	50.695	5,656,171
2025-02-10	51.900	52.370	51.200	51.200	50.993	1,972,548
2025-02-09	52.800	53.300	51.900	51.900	51.691	1,121,886
2025-02-06	52.800	53.400	52.690	52.800	52.587	3,302,882
2025-02-05	53.000	53.470	52.330	52.800	52.587	3,439,531
2025-02-04	53.700	53.980	52.860	53.000	52.786	1,906,840
2025-02-03	54.000	54.400	53.400	53.700	53.483	900,063
2025-02-02	54.670	55.510	54.000	54.000	53.782	2,440,412
2025-01-30	54.200	55.000	54.200	54.670	54.449	893,276
2025-01-29	53.060	55.100	53.060	54.200	53.981	3,935,100
2025-01-28	54.020	54.480	53.060	53.060	52.846	1,843,036
2025-01-27	54.600	54.800	54.020	54.020	53.802	1,750,740
2025-01-26	54.500	55.000	54.500	54.600	54.380	3,756,147
2025-01-23	55.000	55.300	54.250	54.500	54.280	3,783,346
2025-01-22	54.650	55.550	54.400	55.000	54.778	2,869,381
2025-01-21	54.000	54.650	53.790	54.650	54.429	1,269,871

← NewerPage 7 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.