Remco for Touristic Villages Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.260	2.300	2.200	2.270	2.270	2,081,362
2023-11-16	2.125	2.190	2.124	2.160	2.160	1,529,099
2023-11-15	2.050	2.126	2.050	2.125	2.125	5,091,209
2023-11-14	1.985	2.039	1.960	2.025	2.025	2,219,214
2023-11-13	1.970	2.068	1.950	1.985	1.985	3,001,221
2023-11-09	1.891	1.911	1.860	1.877	1.877	1,206,615
2023-11-08	1.879	1.930	1.845	1.891	1.891	1,749,646
2023-11-07	1.824	1.880	1.814	1.879	1.879	1,248,524
2023-11-06	1.814	1.833	1.810	1.824	1.824	725,139
2023-11-02	1.799	1.814	1.791	1.799	1.799	197,438
2023-11-01	1.806	1.825	1.790	1.799	1.799	833,604
2023-10-31	1.813	1.836	1.791	1.806	1.806	524,824
2023-10-30	1.817	1.850	1.783	1.813	1.813	917,554
2023-10-26	1.828	1.877	1.802	1.808	1.808	951,591
2023-10-25	1.793	1.838	1.760	1.828	1.828	1,676,185
2023-10-24	1.830	1.880	1.780	1.793	1.793	2,139,550
2023-10-23	1.785	1.839	1.766	1.830	1.830	2,030,902
2023-10-19	1.688	1.704	1.674	1.700	1.700	437,680
2023-10-18	1.684	1.710	1.672	1.688	1.688	699,815
2023-10-17	1.669	1.699	1.650	1.684	1.684	1,619,799
2023-10-16	1.686	1.697	1.666	1.669	1.669	1,291,251
2023-10-12	1.712	1.741	1.701	1.714	1.714	622,529
2023-10-11	1.716	1.741	1.705	1.712	1.712	493,383
2023-10-10	1.716	1.741	1.705	1.716	1.716	158,435
2023-10-09	1.717	1.735	1.700	1.716	1.716	289,793
2023-10-04	1.726	1.747	1.713	1.738	1.738	387,862
2023-10-03	1.736	1.744	1.720	1.726	1.726	258,767
2023-10-02	1.742	1.760	1.720	1.736	1.736	580,198
2023-09-27	1.760	1.779	1.730	1.738	1.738	1,182,779
2023-09-26	1.772	1.810	1.758	1.760	1.760	1,649,595
2023-09-25	1.808	1.816	1.760	1.772	1.772	1,542,195
2023-09-21	1.836	1.848	1.820	1.829	1.829	452,549
2023-09-20	1.889	1.889	1.831	1.836	1.836	1,005,933
2023-09-19	1.901	1.920	1.886	1.892	1.892	896,726
2023-09-18	1.892	1.950	1.891	1.901	1.901	2,093,290
2023-09-14	1.888	1.959	1.860	1.924	1.924	3,336,502
2023-09-13	1.805	1.888	1.805	1.888	1.888	3,993,029
2023-09-12	1.805	1.810	1.792	1.799	1.799	893,463
2023-09-11	1.819	1.829	1.802	1.805	1.805	509,023
2023-09-07	1.810	1.828	1.802	1.813	1.813	526,254
2023-09-06	1.816	1.837	1.806	1.810	1.810	1,086,647
2023-09-05	1.840	1.848	1.810	1.816	1.816	1,126,047
2023-09-04	1.838	1.848	1.800	1.840	1.840	2,305,439
2023-08-31	1.845	1.869	1.831	1.837	1.837	487,669
2023-08-30	1.846	1.870	1.822	1.845	1.845	757,150
2023-08-29	1.803	1.848	1.803	1.846	1.846	996,749
2023-08-28	1.832	1.835	1.795	1.800	1.800	1,795,426
2023-08-24	1.831	1.839	1.802	1.822	1.822	817,793
2023-08-23	1.817	1.849	1.812	1.831	1.831	1,035,671
2023-08-22	1.878	1.915	1.800	1.817	1.817	5,847,931
2023-08-21	1.834	1.880	1.834	1.878	1.878	1,178,140
2023-08-17	1.895	1.920	1.867	1.899	1.899	829,553
2023-08-16	1.887	1.908	1.866	1.895	1.895	846,531
2023-08-15	1.888	1.910	1.841	1.887	1.887	464,076
2023-08-14	1.865	1.919	1.851	1.888	1.888	501,131
2023-08-10	1.901	1.950	1.900	1.916	1.916	1,622,368
2023-08-09	1.867	1.916	1.850	1.901	1.901	354,181
2023-08-08	1.871	1.887	1.850	1.867	1.867	205,797
2023-08-07	1.830	1.880	1.830	1.871	1.871	287,608
2023-08-03	1.839	1.841	1.822	1.839	1.839	69,516

← NewerPage 11 of 17 · 1,006 trading daysOlder →

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.