Remco for Touristic Villages Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	2.770	2.850	2.730	2.780	2.780	1,065,940
2022-12-08	2.720	2.800	2.700	2.720	2.720	582,768
2022-12-07	2.710	2.780	2.700	2.720	2.720	821,882
2022-12-06	2.750	2.790	2.640	2.710	2.710	855,167
2022-12-05	2.780	2.860	2.720	2.750	2.750	1,452,489
2022-12-01	2.620	2.720	2.610	2.700	2.700	794,350
2022-11-30	2.650	2.730	2.600	2.620	2.620	918,417
2022-11-29	2.630	2.680	2.630	2.650	2.650	660,653
2022-11-28	2.580	2.710	2.580	2.610	2.610	1,802,580
2022-11-24	2.510	2.550	2.500	2.520	2.520	372,214
2022-11-23	2.500	2.580	2.500	2.510	2.510	464,547
2022-11-22	2.520	2.540	2.470	2.500	2.500	860,944
2022-11-21	2.560	2.600	2.500	2.520	2.520	771,241
2022-11-17	2.470	2.530	2.470	2.490	2.490	926,436
2022-11-16	2.400	2.530	2.400	2.470	2.470	955,788
2022-11-15	2.400	2.420	2.370	2.380	2.380	492,624
2022-11-14	2.420	2.460	2.350	2.400	2.400	291,497
2022-11-10	2.310	2.400	2.300	2.370	2.370	170,534
2022-11-09	2.340	2.400	2.270	2.310	2.310	305,250
2022-11-08	2.390	2.470	2.330	2.340	2.340	442,322
2022-11-07	2.370	2.440	2.350	2.390	2.390	265,709
2022-11-03	2.370	2.390	2.320	2.340	2.340	195,274
2022-11-02	2.440	2.480	2.360	2.370	2.370	902,706
2022-11-01	2.430	2.500	2.410	2.440	2.440	657,823
2022-10-31	2.420	2.450	2.330	2.430	2.430	540,855
2022-10-27	2.470	2.560	2.450	2.460	2.460	1,078,816
2022-10-26	2.480	2.550	2.460	2.470	2.470	704,797
2022-10-25	2.560	2.600	2.470	2.480	2.480	1,231,480
2022-10-24	2.610	2.790	2.540	2.560	2.560	4,934,178
2022-10-20	2.310	2.340	2.280	2.300	2.300	226,720
2022-10-19	2.350	2.400	2.290	2.310	2.310	646,204
2022-10-18	2.330	2.370	2.310	2.350	2.350	355,560
2022-10-17	2.330	2.360	2.330	2.330	2.330	215,462
2022-10-13	2.230	2.300	2.230	2.280	2.280	265,943
2022-10-12	2.270	2.270	2.180	2.220	2.220	208,538
2022-10-11	2.290	2.350	2.240	2.290	2.290	121,445
2022-10-10	2.320	2.400	2.280	2.290	2.290	308,220
2022-10-05	2.340	2.380	2.320	2.340	2.340	93,480
2022-10-04	2.310	2.410	2.310	2.340	2.340	227,520
2022-10-03	2.340	2.370	2.280	2.290	2.290	402,367
2022-09-29	2.440	2.490	2.370	2.400	2.400	1,039,540
2022-09-28	2.500	2.530	2.430	2.440	2.440	490,019
2022-09-27	2.440	2.590	2.440	2.500	2.500	1,271,890
2022-09-26	2.460	2.520	2.420	2.430	2.430	612,833
2022-09-22	2.250	2.390	2.180	2.370	2.370	1,242,797
2022-09-21	2.300	2.340	2.230	2.250	2.250	707,240
2022-09-20	2.290	2.340	2.200	2.300	2.300	606,568
2022-09-19	2.230	2.310	2.120	2.290	2.290	431,967
2022-09-15	2.420	2.460	2.400	2.430	2.430	382,910
2022-09-14	2.490	2.490	2.400	2.420	2.420	1,440,497
2022-09-13	2.500	2.570	2.450	2.500	2.500	693,198
2022-09-12	2.550	2.610	2.480	2.500	2.500	897,990
2022-09-08	2.300	2.600	2.300	2.540	2.540	4,590,159
2022-09-07	2.340	2.350	2.290	2.300	2.300	290,399
2022-09-06	2.320	2.360	2.280	2.340	2.340	833,733
2022-09-05	2.250	2.340	2.250	2.320	2.320	716,156
2022-09-01	2.280	2.280	2.230	2.230	2.230	279,346
2022-08-31	2.290	2.370	2.270	2.300	2.300	520,319
2022-08-30	2.270	2.300	2.250	2.290	2.290	409,015
2022-08-29	2.280	2.380	2.260	2.270	2.270	1,257,523

← NewerPage 14 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.