T M G Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-07-30	55.110	56.490	55.110	56.030	55.804	3,278,976
2024-07-29	56.600	57.290	55.110	55.110	54.888	3,681,423
2024-07-28	58.140	58.360	56.600	56.600	56.372	1,934,105
2024-07-24	58.000	58.600	57.600	58.140	57.905	2,866,355
2024-07-23	58.680	58.850	58.000	58.000	57.766	2,912,080
2024-07-22	58.680	59.370	57.750	58.680	58.443	3,388,179
2024-07-21	59.650	59.690	58.660	58.680	58.443	3,196,734
2024-07-18	59.050	59.900	58.580	59.650	59.409	3,618,622
2024-07-17	58.030	59.400	57.900	59.050	58.812	4,452,307
2024-07-16	58.800	59.190	57.730	58.030	57.796	3,016,708
2024-07-15	58.600	59.580	58.320	58.800	58.563	2,928,220
2024-07-14	61.000	61.470	58.280	58.600	58.364	3,395,279
2024-07-10	61.990	62.600	60.700	61.000	60.754	4,365,458
2024-07-09	60.610	62.200	60.500	61.990	61.740	5,209,581
2024-07-08	61.210	61.790	60.320	60.610	60.365	3,929,742
2024-07-07	60.200	61.900	60.200	61.210	60.963	4,202,229
2024-07-04	60.210	60.840	59.910	60.200	59.957	3,714,604
2024-07-03	59.000	60.940	59.000	60.210	59.967	11,239,933
2024-07-02	57.120	59.850	57.120	59.000	58.762	10,479,561
2024-07-01	56.890	58.050	56.450	57.120	56.889	5,048,084
2024-06-27	57.060	58.000	56.610	56.890	56.660	7,090,844
2024-06-26	57.750	60.000	57.050	57.060	56.830	10,921,061
2024-06-25	55.360	58.000	54.350	57.750	57.517	6,048,545
2024-06-24	55.650	56.500	55.300	55.360	55.137	4,404,610
2024-06-23	54.500	55.990	54.110	55.650	55.425	4,086,103
2024-06-13	53.400	54.900	53.000	54.500	54.280	5,751,958
2024-06-12	52.400	53.400	51.800	53.400	53.184	2,895,551
2024-06-11	50.240	53.500	50.030	52.400	52.189	6,875,703
2024-06-10	49.800	50.240	47.400	50.240	50.037	11,163,656
2024-06-09	51.850	52.500	49.330	49.800	49.599	7,254,119
2024-06-06	53.000	53.000	51.640	51.850	51.641	2,070,829
2024-06-05	53.500	53.880	50.000	53.000	52.786	13,561,462
2024-06-04	53.910	54.390	53.250	53.500	53.284	9,187,564
2024-06-03	52.970	54.800	52.970	53.910	53.692	4,342,911
2024-06-02	54.080	55.100	51.530	52.970	52.756	7,785,210
2024-05-30	56.760	60.000	53.190	54.080	53.862	65,632,266
2024-05-29	57.300	58.000	56.020	56.760	56.531	5,627,797
2024-05-28	58.390	58.390	56.000	57.300	57.069	7,745,260
2024-05-27	59.890	60.390	57.700	58.390	58.045	8,042,267
2024-05-26	59.500	60.300	59.500	59.890	59.536	6,190,573
2024-05-23	60.610	61.300	59.400	59.500	59.148	8,927,896
2024-05-22	61.050	62.000	60.500	60.610	60.252	7,079,435
2024-05-21	62.700	63.690	61.010	61.050	60.689	9,935,755
2024-05-20	60.900	63.900	60.900	62.700	62.329	14,526,281
2024-05-19	59.650	61.500	59.650	60.900	60.540	10,784,803
2024-05-16	58.850	60.000	58.850	59.650	59.297	7,131,904
2024-05-15	59.650	60.800	58.530	58.850	58.502	7,920,095
2024-05-14	59.500	60.980	57.700	59.650	59.297	9,116,519
2024-05-13	57.660	59.850	55.800	59.500	59.148	5,379,821
2024-05-12	61.510	62.900	56.000	57.660	57.319	7,282,020
2024-05-09	62.350	62.500	60.210	61.510	61.146	9,631,711
2024-05-08	58.020	65.300	58.020	62.350	61.981	20,006,727
2024-05-07	59.000	59.770	56.600	58.020	57.677	4,546,937
2024-05-02	54.200	59.000	54.200	59.000	58.651	5,565,603
2024-05-01	51.020	55.060	51.020	55.060	54.734	6,404,045
2024-04-30	58.000	58.870	51.000	51.020	50.718	8,805,314
2024-04-29	51.000	58.000	51.000	58.000	57.657	7,908,772

← NewerPage 10 of 21 · 1,213 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.