Remco for Touristic Villages Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 3.110 | 3.200 | 2.960 | 3.010 | 3.010 | 2,138,938 |
| 2024-03-04 | 3.150 | 3.150 | 3.030 | 3.110 | 3.110 | 1,964,910 |
| 2024-02-29 | 3.150 | 3.300 | 3.100 | 3.280 | 3.280 | 2,583,660 |
| 2024-02-28 | 3.050 | 3.190 | 3.050 | 3.150 | 3.150 | 2,764,662 |
| 2024-02-27 | 3.070 | 3.190 | 2.990 | 3.040 | 3.040 | 1,997,302 |
| 2024-02-26 | 3.200 | 3.200 | 3.070 | 3.070 | 3.070 | 3,932,507 |
| 2024-02-22 | 3.510 | 3.550 | 3.340 | 3.400 | 3.400 | 4,008,144 |
| 2024-02-21 | 3.690 | 3.700 | 3.510 | 3.510 | 3.510 | 3,758,524 |
| 2024-02-20 | 3.620 | 3.770 | 3.620 | 3.690 | 3.690 | 2,441,221 |
| 2024-02-19 | 3.480 | 3.640 | 3.480 | 3.620 | 3.620 | 3,309,406 |
| 2024-02-15 | 3.350 | 3.360 | 3.260 | 3.310 | 3.310 | 2,636,367 |
| 2024-02-14 | 3.390 | 3.410 | 3.300 | 3.350 | 3.350 | 2,063,196 |
| 2024-02-13 | 3.240 | 3.400 | 3.110 | 3.390 | 3.390 | 4,590,561 |
| 2024-02-12 | 3.330 | 3.440 | 3.170 | 3.240 | 3.240 | 3,877,356 |
| 2024-02-08 | 3.680 | 3.700 | 3.500 | 3.500 | 3.500 | 3,011,795 |
| 2024-02-07 | 3.860 | 3.980 | 3.670 | 3.680 | 3.680 | 2,871,232 |
| 2024-02-06 | 3.720 | 3.860 | 3.720 | 3.860 | 3.860 | 4,911,244 |
| 2024-02-05 | 3.550 | 3.680 | 3.550 | 3.680 | 3.680 | 2,177,362 |
| 2024-02-01 | 3.600 | 3.740 | 3.420 | 3.650 | 3.650 | 6,216,296 |
| 2024-01-31 | 3.740 | 3.920 | 3.560 | 3.600 | 3.600 | 6,105,639 |
| 2024-01-30 | 3.900 | 3.940 | 3.710 | 3.740 | 3.740 | 5,730,028 |
| 2024-01-29 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 2,932,517 |
| 2024-01-24 | 4.250 | 4.250 | 4.040 | 4.040 | 4.040 | 3,693,074 |
| 2024-01-23 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 2,280,950 |
| 2024-01-22 | 4.700 | 4.860 | 4.470 | 4.470 | 4.470 | 5,689,263 |
| 2024-01-18 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 482,298 |
| 2024-01-17 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 507,650 |
| 2024-01-16 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 1,802,321 |
| 2024-01-15 | 5.350 | 5.610 | 5.090 | 5.210 | 5.210 | 12,965,980 |
| 2024-01-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 285,567 |
| 2024-01-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,444,312 |
| 2024-01-09 | 4.630 | 4.860 | 4.630 | 4.860 | 4.860 | 4,366,496 |
| 2024-01-08 | 4.500 | 4.630 | 4.500 | 4.630 | 4.630 | 5,104,714 |
| 2024-01-04 | 4.200 | 4.410 | 4.010 | 4.410 | 4.410 | 11,143,210 |
| 2024-01-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,537,485 |
| 2024-01-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,295,489 |
| 2023-12-28 | 3.520 | 3.630 | 3.520 | 3.630 | 3.630 | 3,244,963 |
| 2023-12-27 | 3.360 | 3.460 | 3.360 | 3.460 | 3.460 | 4,995,106 |
| 2023-12-26 | 3.150 | 3.300 | 3.140 | 3.300 | 3.300 | 6,144,285 |
| 2023-12-25 | 3.280 | 3.330 | 3.120 | 3.150 | 3.150 | 7,785,837 |
| 2023-12-21 | 3.010 | 3.150 | 3.010 | 3.150 | 3.150 | 8,090,791 |
| 2023-12-20 | 2.870 | 3.010 | 2.800 | 3.000 | 3.000 | 9,310,233 |
| 2023-12-19 | 2.890 | 3.000 | 2.850 | 2.870 | 2.870 | 5,827,738 |
| 2023-12-18 | 2.760 | 2.890 | 2.760 | 2.890 | 2.890 | 4,765,654 |
| 2023-12-14 | 2.630 | 2.710 | 2.630 | 2.710 | 2.710 | 2,492,410 |
| 2023-12-13 | 2.490 | 2.610 | 2.420 | 2.590 | 2.590 | 1,997,882 |
| 2023-12-12 | 2.480 | 2.570 | 2.390 | 2.490 | 2.490 | 2,720,969 |
| 2023-12-11 | 2.610 | 2.610 | 2.480 | 2.480 | 2.480 | 2,751,663 |
| 2023-12-07 | 2.870 | 2.890 | 2.730 | 2.740 | 2.740 | 3,897,006 |
| 2023-12-06 | 2.920 | 2.980 | 2.820 | 2.870 | 2.870 | 4,791,705 |
| 2023-12-05 | 2.850 | 2.990 | 2.820 | 2.920 | 2.920 | 5,635,255 |
| 2023-12-04 | 2.720 | 2.850 | 2.720 | 2.850 | 2.850 | 3,278,069 |
| 2023-11-30 | 2.700 | 2.780 | 2.700 | 2.780 | 2.780 | 4,110,348 |
| 2023-11-29 | 2.530 | 2.650 | 2.440 | 2.650 | 2.650 | 4,691,856 |
| 2023-11-28 | 2.450 | 2.560 | 2.450 | 2.530 | 2.530 | 5,608,226 |
| 2023-11-27 | 2.360 | 2.440 | 2.360 | 2.440 | 2.440 | 2,427,041 |
| 2023-11-23 | 2.250 | 2.270 | 2.180 | 2.220 | 2.220 | 1,795,927 |
| 2023-11-22 | 2.320 | 2.330 | 2.210 | 2.250 | 2.250 | 4,122,458 |
| 2023-11-21 | 2.270 | 2.350 | 2.250 | 2.320 | 2.320 | 2,175,970 |
| 2023-11-20 | 2.260 | 2.300 | 2.200 | 2.270 | 2.270 | 2,081,362 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.