Remco for Touristic Villages Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.863	1.863	1.830	1.839	1.839	179,967
2023-08-01	1.852	1.870	1.830	1.866	1.866	328,637
2023-07-31	1.852	1.870	1.824	1.852	1.852	97,566
2023-07-27	1.863	1.888	1.810	1.854	1.854	247,520
2023-07-26	1.889	1.890	1.810	1.863	1.863	199,903
2023-07-25	1.896	1.939	1.840	1.889	1.889	178,293
2023-07-19	1.902	1.924	1.880	1.896	1.896	235,124
2023-07-18	1.936	1.958	1.880	1.902	1.902	256,779
2023-07-17	1.895	1.970	1.894	1.936	1.936	841,157
2023-07-13	1.782	1.815	1.763	1.808	1.808	215,948
2023-07-12	1.798	1.818	1.750	1.782	1.782	251,188
2023-07-11	1.801	1.820	1.783	1.798	1.798	183,606
2023-07-10	1.801	1.866	1.780	1.801	1.801	112,209
2023-07-06	1.864	1.893	1.850	1.864	1.864	151,939
2023-07-05	1.865	1.899	1.850	1.864	1.864	224,941
2023-07-04	1.872	1.910	1.860	1.865	1.865	351,980
2023-06-26	1.922	1.922	1.833	1.872	1.872	695,281
2023-06-22	1.962	1.975	1.920	1.929	1.929	311,158
2023-06-21	1.962	1.980	1.930	1.962	1.962	140,965
2023-06-20	1.979	2.000	1.950	1.962	1.962	296,368
2023-06-19	1.998	2.020	1.964	1.979	1.979	233,779
2023-06-15	1.990	2.010	1.970	1.980	1.980	407,276
2023-06-14	2.000	2.030	1.980	1.990	1.990	276,965
2023-06-13	2.000	2.050	2.000	2.000	2.000	500,439
2023-06-12	2.060	2.090	2.000	2.000	2.000	397,651
2023-06-08	1.979	2.060	1.979	2.000	2.000	1,094,126
2023-06-07	1.951	1.986	1.930	1.976	1.976	779,555
2023-06-06	1.940	1.970	1.931	1.951	1.951	305,480
2023-06-05	1.939	1.960	1.930	1.940	1.940	608,394
2023-06-01	1.917	1.929	1.900	1.909	1.909	561,432
2023-05-31	1.910	1.929	1.900	1.917	1.917	488,760
2023-05-30	1.870	1.930	1.870	1.910	1.910	1,003,710
2023-05-29	1.851	1.880	1.840	1.870	1.870	552,653
2023-05-25	1.861	1.887	1.850	1.853	1.853	857,528
2023-05-24	1.850	1.890	1.850	1.861	1.861	1,771,410
2023-05-23	1.833	1.869	1.822	1.842	1.842	201,798
2023-05-22	1.833	1.869	1.825	1.833	1.833	350,675
2023-05-18	1.897	1.900	1.810	1.822	1.822	602,624
2023-05-17	1.913	1.942	1.877	1.897	1.897	396,155
2023-05-16	1.902	1.955	1.867	1.913	1.913	1,073,083
2023-05-15	1.919	1.950	1.900	1.902	1.902	1,350,703
2023-05-11	1.851	1.867	1.838	1.858	1.858	471,765
2023-05-10	1.877	1.900	1.830	1.851	1.851	1,015,284
2023-05-09	1.816	1.893	1.816	1.877	1.877	2,392,368
2023-05-08	1.782	1.810	1.782	1.803	1.803	440,394
2023-05-03	1.803	1.825	1.792	1.798	1.798	532,564
2023-05-02	1.798	1.810	1.790	1.803	1.803	350,402
2023-05-01	1.822	1.825	1.790	1.798	1.798	628,598
2023-04-27	1.832	1.849	1.810	1.818	1.818	1,095,370
2023-04-26	1.883	1.899	1.790	1.832	1.832	2,922,461
2023-04-19	1.884	1.900	1.843	1.883	1.883	580,628
2023-04-18	1.861	1.930	1.861	1.884	1.884	585,854
2023-04-13	1.870	1.900	1.850	1.860	1.860	822,418
2023-04-12	1.920	1.920	1.860	1.870	1.870	1,155,825
2023-04-11	1.900	1.960	1.810	1.920	1.920	5,314,786
2023-04-10	1.990	1.990	1.900	1.900	1.900	1,910,483
2023-04-06	2.110	2.150	2.080	2.090	2.090	334,328
2023-04-05	2.110	2.130	2.110	2.110	2.110	232,647
2023-04-04	2.140	2.200	2.080	2.100	2.100	671,837
2023-04-03	2.110	2.150	2.070	2.140	2.140	500,563

← NewerPage 12 of 17 · 1,005 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.