Remco for Touristic Villages Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	2.150	2.200	2.070	2.090	2.090	287,457
2023-03-29	2.230	2.290	2.120	2.150	2.150	837,689
2023-03-28	2.150	2.250	2.130	2.230	2.230	1,541,597
2023-03-27	2.050	2.150	2.020	2.150	2.150	1,089,216
2023-03-23	1.948	2.045	1.900	2.045	2.045	689,932
2023-03-22	1.856	1.948	1.850	1.948	1.948	995,293
2023-03-21	1.848	1.884	1.840	1.856	1.856	333,517
2023-03-20	1.824	1.870	1.800	1.848	1.848	285,773
2023-03-16	1.940	1.960	1.850	1.920	1.920	1,092,017
2023-03-15	2.020	2.080	1.920	1.940	1.940	353,638
2023-03-14	2.080	2.090	1.980	2.020	2.020	854,684
2023-03-13	2.180	2.220	2.080	2.080	2.080	500,109
2023-03-09	2.200	2.280	2.200	2.280	2.280	1,190,483
2023-03-08	2.240	2.260	2.170	2.180	2.180	1,035,600
2023-03-07	2.300	2.310	2.210	2.240	2.240	1,233,561
2023-03-06	2.420	2.440	2.300	2.300	2.300	3,707,995
2023-03-02	2.670	2.690	2.540	2.540	2.540	4,124,343
2023-03-01	2.630	2.720	2.630	2.670	2.670	329,261
2023-02-23	2.660	2.690	2.590	2.630	2.630	511,293
2023-02-22	2.710	2.710	2.640	2.660	2.660	396,928
2023-02-21	2.620	2.740	2.620	2.720	2.720	622,467
2023-02-20	2.700	2.830	2.570	2.620	2.620	1,978,403
2023-02-16	2.510	2.620	2.500	2.580	2.580	824,266
2023-02-15	2.530	2.550	2.440	2.510	2.510	647,408
2023-02-14	2.420	2.540	2.300	2.530	2.530	2,283,494
2023-02-13	2.480	2.500	2.360	2.420	2.420	419,969
2023-02-09	2.440	2.500	2.420	2.450	2.450	195,963
2023-02-08	2.450	2.540	2.370	2.440	2.440	206,375
2023-02-07	2.450	2.520	2.440	2.450	2.450	353,759
2023-02-06	2.450	2.550	2.410	2.450	2.450	61,773
2023-02-02	2.570	2.680	2.540	2.570	2.570	479,416
2023-02-01	2.530	2.600	2.500	2.570	2.570	147,578
2023-01-31	2.620	2.620	2.520	2.530	2.530	312,079
2023-01-30	2.710	2.740	2.580	2.650	2.650	539,082
2023-01-25	2.690	2.780	2.690	2.740	2.740	366,273
2023-01-24	2.730	2.730	2.640	2.680	2.680	160,458
2023-01-23	2.810	2.920	2.700	2.740	2.740	1,203,247
2023-01-19	2.680	2.680	2.680	2.680	2.680	112,868
2023-01-18	2.560	2.560	2.560	2.560	2.560	119,141
2023-01-17	2.440	2.440	2.440	2.440	2.440	133,369
2023-01-16	2.330	2.440	2.330	2.330	2.330	59,753
2023-01-12	2.310	2.310	2.220	2.220	2.220	392,686
2023-01-11	2.450	2.480	2.330	2.330	2.330	873,128
2023-01-10	2.570	2.600	2.450	2.450	2.450	1,056,089
2023-01-09	2.570	2.570	2.570	2.570	2.570	174,093
2023-01-05	2.700	2.700	2.700	2.700	2.700	205,181
2023-01-04	2.910	2.910	2.710	2.840	2.840	814,297
2023-01-03	2.850	2.960	2.850	2.910	2.910	893,203
2023-01-02	2.800	2.860	2.800	2.850	2.850	388,690
2022-12-29	2.790	2.840	2.750	2.790	2.790	418,567
2022-12-28	2.770	2.830	2.750	2.790	2.790	396,050
2022-12-27	2.710	2.780	2.710	2.770	2.770	302,936
2022-12-26	2.640	2.780	2.640	2.680	2.680	392,670
2022-12-22	2.800	2.820	2.730	2.730	2.730	303,610
2022-12-21	2.800	2.860	2.770	2.800	2.800	506,377
2022-12-20	2.810	2.870	2.770	2.800	2.800	479,656
2022-12-19	2.850	2.910	2.800	2.810	2.810	759,011
2022-12-15	3.040	3.090	2.870	2.900	2.900	2,500,876
2022-12-14	2.940	3.070	2.940	3.040	3.040	1,968,718
2022-12-13	2.780	2.980	2.770	2.930	2.930	3,275,699

← NewerPage 13 of 17 · 1,008 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.