T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	58.520	59.980	57.740	59.500	59.260	6,859,721
2024-10-23	58.490	58.520	57.010	58.520	58.284	3,475,278
2024-10-22	58.990	59.000	57.500	58.490	58.254	2,373,191
2024-10-21	56.000	59.000	55.500	58.990	58.752	2,832,823
2024-10-20	58.350	58.480	56.000	56.000	55.774	3,040,351
2024-10-17	58.530	59.000	57.350	58.350	58.115	1,770,794
2024-10-16	59.980	60.480	58.510	58.530	58.294	2,750,670
2024-10-15	57.890	59.980	57.890	59.980	59.738	3,825,003
2024-10-14	57.100	58.500	55.830	57.890	57.656	3,784,326
2024-10-13	58.170	58.660	56.010	57.100	56.870	2,489,660
2024-10-10	59.600	60.000	58.020	58.170	57.935	5,307,626
2024-10-09	57.940	59.990	57.940	59.600	59.359	3,706,579
2024-10-08	60.380	60.380	56.990	57.940	57.706	11,222,292
2024-10-07	61.800	61.940	59.760	60.380	60.136	8,373,245
2024-10-03	60.800	61.800	60.800	61.800	61.551	3,643,411
2024-10-02	63.000	63.000	60.800	60.800	60.555	5,412,530
2024-10-01	63.700	64.000	62.710	63.000	62.746	4,561,529
2024-09-30	62.090	63.800	62.090	63.700	63.443	9,662,242
2024-09-29	61.100	62.660	60.820	62.090	61.839	4,319,277
2024-09-26	61.000	62.000	60.910	61.100	60.853	5,686,554
2024-09-25	59.500	61.110	59.500	61.000	60.754	4,972,734
2024-09-24	59.660	59.990	59.010	59.500	59.260	2,509,230
2024-09-23	60.230	60.740	59.190	59.660	59.419	3,420,929
2024-09-22	59.990	61.100	59.990	60.230	59.987	3,418,026
2024-09-19	57.500	61.500	57.500	59.990	59.748	8,705,361
2024-09-18	57.700	57.780	57.080	57.500	57.268	922,553
2024-09-17	57.000	58.000	56.700	57.700	57.467	1,651,839
2024-09-16	58.400	58.750	56.650	57.000	56.770	3,885,823
2024-09-12	58.940	59.500	58.150	58.400	58.164	2,262,560
2024-09-11	58.810	59.470	57.510	58.940	58.702	3,569,538
2024-09-10	59.660	60.200	58.810	58.810	58.573	3,421,745
2024-09-09	59.010	60.500	58.930	59.660	59.419	4,494,260
2024-09-08	61.200	61.400	59.000	59.010	58.772	5,533,604
2024-09-05	60.860	61.980	60.630	61.200	60.953	5,003,207
2024-09-04	61.000	61.000	59.710	60.860	60.614	4,538,282
2024-09-03	59.820	62.400	59.460	61.000	60.754	9,175,892
2024-09-02	60.000	62.900	59.330	59.820	59.579	9,748,580
2024-09-01	59.000	60.990	59.000	60.000	59.758	10,600,463
2024-08-29	56.810	59.000	56.750	59.000	58.762	15,359,538
2024-08-28	57.500	57.780	56.810	56.810	56.581	2,983,988
2024-08-27	55.990	57.820	55.900	57.500	57.268	6,681,361
2024-08-26	55.500	56.190	55.400	55.990	55.764	3,112,040
2024-08-25	56.900	56.980	55.360	55.500	55.276	4,566,007
2024-08-22	55.920	56.900	55.070	56.900	56.670	5,590,093
2024-08-21	56.800	57.180	55.840	55.920	55.694	5,799,674
2024-08-20	55.880	56.970	55.600	56.800	56.571	5,441,711
2024-08-19	56.860	57.350	55.620	55.880	55.654	4,336,842
2024-08-18	57.700	58.350	56.360	56.860	56.631	4,531,564
2024-08-15	58.050	58.720	57.330	57.700	57.467	2,553,126
2024-08-14	59.000	59.360	57.810	58.050	57.816	3,131,407
2024-08-13	59.650	60.780	58.810	59.000	58.762	7,532,829
2024-08-12	58.910	61.000	58.260	59.650	59.409	12,564,086
2024-08-11	56.380	60.040	56.380	58.910	58.672	8,731,389
2024-08-08	56.350	56.950	55.350	56.380	56.152	2,764,239
2024-08-07	54.200	57.100	54.000	56.350	56.123	6,070,475
2024-08-06	52.510	54.240	52.500	54.200	53.981	1,556,993
2024-08-05	53.660	53.660	51.200	52.510	52.298	5,325,220
2024-08-04	55.520	55.520	53.050	53.660	53.443	1,880,144
2024-08-01	56.250	56.700	55.510	55.520	55.296	1,121,114
2024-07-31	56.030	56.490	56.030	56.250	56.023	1,805,922

← NewerPage 9 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.