T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	54.640	54.970	54.000	54.000	53.782	1,138,582
2025-01-19	55.190	56.000	54.560	54.640	54.419	2,016,772
2025-01-16	55.010	55.720	54.290	55.190	54.967	4,053,446
2025-01-15	52.720	55.300	52.250	55.010	54.788	8,332,913
2025-01-14	48.700	52.990	48.700	52.720	52.507	9,229,868
2025-01-13	51.800	52.600	48.700	48.700	48.503	2,991,385
2025-01-12	52.500	52.500	50.440	51.800	51.591	3,077,581
2025-01-09	53.500	53.750	52.200	52.500	52.288	4,886,796
2025-01-08	54.200	54.310	53.500	53.500	53.284	2,386,825
2025-01-06	54.980	55.230	53.980	54.200	53.981	1,666,539
2025-01-05	55.250	55.790	54.980	54.980	54.758	1,152,427
2025-01-02	56.000	56.000	55.130	55.250	55.027	2,324,164
2024-12-31	53.650	56.000	53.650	56.000	55.774	2,829,278
2024-12-30	55.500	55.880	53.220	53.650	53.433	1,328,953
2024-12-29	56.200	56.590	55.500	55.500	55.276	2,335,391
2024-12-26	56.750	56.790	56.150	56.200	55.973	1,315,814
2024-12-25	56.500	56.790	56.150	56.750	56.521	0
2024-12-24	56.400	56.600	55.900	56.500	56.272	1,195,495
2024-12-23	55.540	56.720	55.540	56.400	56.172	3,349,640
2024-12-22	55.700	56.400	55.540	55.540	55.316	1,707,534
2024-12-19	56.260	56.970	55.670	55.700	55.475	6,117,887
2024-12-18	57.490	57.750	56.040	56.260	56.033	1,238,503
2024-12-17	56.880	58.900	56.500	57.490	57.258	4,251,587
2024-12-16	55.510	57.450	55.510	56.880	56.650	3,941,527
2024-12-15	56.530	56.970	55.210	55.510	55.286	4,101,476
2024-12-12	56.500	57.190	56.500	56.530	56.302	1,541,369
2024-12-11	56.510	57.100	56.500	56.500	56.272	868,152
2024-12-10	57.210	57.800	56.510	56.510	56.282	991,875
2024-12-09	57.750	58.190	57.210	57.210	56.979	2,514,182
2024-12-08	57.400	58.500	57.400	57.750	57.517	2,993,125
2024-12-05	57.860	58.190	57.400	57.400	57.168	2,501,070
2024-12-04	57.200	58.320	57.200	57.860	57.626	2,381,415
2024-12-03	56.880	57.690	56.880	57.200	56.969	2,660,298
2024-12-02	57.620	58.170	56.880	56.880	56.650	4,123,792
2024-12-01	57.990	58.500	57.620	57.620	57.387	2,052,564
2024-11-28	57.330	58.250	57.100	57.990	57.756	3,419,480
2024-11-27	58.800	58.800	57.330	57.330	57.099	1,912,652
2024-11-26	59.000	59.080	58.300	58.800	58.563	3,703,988
2024-11-25	57.600	59.500	57.600	59.000	58.762	6,243,499
2024-11-24	58.610	59.200	57.600	57.600	57.368	2,247,055
2024-11-21	59.600	59.600	58.610	58.610	58.373	1,484,004
2024-11-20	59.000	59.600	58.400	59.600	59.359	1,656,036
2024-11-19	59.000	59.500	58.920	59.000	58.762	1,934,193
2024-11-18	60.700	61.000	59.000	59.000	58.762	4,178,906
2024-11-17	60.980	61.180	60.010	60.700	60.455	3,722,148
2024-11-14	61.500	61.600	60.960	60.980	60.734	1,738,498
2024-11-13	62.400	62.470	61.420	61.500	61.252	1,823,813
2024-11-12	61.950	63.500	61.770	62.400	62.148	5,532,317
2024-11-11	61.310	61.950	61.200	61.950	61.700	3,545,446
2024-11-10	60.710	61.900	60.710	61.310	61.063	4,546,186
2024-11-07	59.300	61.780	59.300	60.710	60.465	7,486,268
2024-11-06	58.890	59.950	58.890	59.300	59.061	2,185,052
2024-11-05	58.750	59.100	58.540	58.890	58.652	1,725,967
2024-11-04	59.250	59.950	58.750	58.750	58.513	1,604,720
2024-11-03	59.110	59.900	59.110	59.250	59.011	1,816,510
2024-10-31	58.500	60.400	58.500	59.110	58.871	4,454,224
2024-10-30	59.850	59.850	58.500	58.500	58.264	1,314,616
2024-10-29	59.990	59.990	59.010	59.850	59.608	2,268,049
2024-10-28	59.370	60.000	58.040	59.990	59.748	2,597,857
2024-10-27	59.500	60.000	59.270	59.370	59.130	2,667,990

← NewerPage 8 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.