Remco for Touristic Villages Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.300	2.360	2.300	2.320	2.320	676,239
2022-08-24	2.360	2.420	2.280	2.300	2.300	623,328
2022-08-23	2.300	2.460	2.300	2.360	2.360	3,041,633
2022-08-22	2.320	2.370	2.280	2.300	2.300	699,207
2022-08-18	2.320	2.370	2.300	2.310	2.310	548,865
2022-08-17	2.350	2.400	2.280	2.320	2.320	1,799,551
2022-08-16	2.330	2.470	2.330	2.350	2.350	2,368,266
2022-08-15	2.310	2.460	2.300	2.310	2.310	2,980,717
2022-08-11	2.051	2.149	2.050	2.139	2.139	1,448,018
2022-08-10	2.074	2.079	2.020	2.051	2.051	989,024
2022-08-09	2.045	2.129	2.045	2.074	2.074	879,514
2022-08-08	2.029	2.080	2.029	2.037	2.037	661,522
2022-08-04	1.892	1.932	1.876	1.931	1.931	433,899
2022-08-03	1.898	1.939	1.890	1.892	1.892	252,888
2022-08-02	1.882	1.900	1.860	1.898	1.898	277,247
2022-08-01	1.932	1.949	1.881	1.882	1.882	193,085
2022-07-28	1.894	1.950	1.890	1.915	1.915	659,554
2022-07-27	1.910	1.919	1.881	1.894	1.894	257,759
2022-07-26	1.904	1.940	1.860	1.910	1.910	518,481
2022-07-25	1.887	1.915	1.865	1.904	1.904	440,903
2022-07-21	1.870	1.934	1.870	1.910	1.910	623,510
2022-07-20	1.844	1.862	1.844	1.860	1.860	290,628
2022-07-19	1.846	1.870	1.833	1.840	1.840	299,570
2022-07-18	1.837	1.900	1.832	1.846	1.846	663,989
2022-07-07	1.724	1.777	1.724	1.738	1.738	178,849
2022-07-06	1.709	1.752	1.702	1.709	1.709	159,936
2022-07-05	1.709	1.753	1.700	1.709	1.709	169,448
2022-07-04	1.712	1.747	1.700	1.709	1.709	444,238
2022-06-29	1.761	1.820	1.750	1.790	1.790	391,589
2022-06-28	1.809	1.820	1.722	1.761	1.761	445,036
2022-06-27	1.905	1.906	1.800	1.809	1.809	536,077
2022-06-23	2.057	2.057	1.950	1.959	1.959	452,563
2022-06-22	2.096	2.118	2.022	2.058	2.058	563,827
2022-06-21	2.098	2.150	2.080	2.096	2.096	1,056,414
2022-06-20	2.065	2.150	2.065	2.098	2.098	1,678,812
2022-06-16	1.985	2.048	1.970	1.994	1.994	683,434
2022-06-15	1.965	2.020	1.965	1.985	1.985	663,004
2022-06-14	1.930	1.970	1.906	1.952	1.952	322,378
2022-06-13	1.951	1.970	1.917	1.930	1.930	372,268
2022-06-09	1.879	1.908	1.860	1.901	1.901	503,091
2022-06-08	1.833	1.889	1.831	1.879	1.879	956,507
2022-06-07	1.825	1.850	1.810	1.833	1.833	337,777
2022-06-06	1.760	1.830	1.760	1.825	1.825	170,436
2022-06-02	1.750	1.780	1.650	1.758	1.758	199,537
2022-06-01	1.791	1.839	1.740	1.750	1.750	249,035
2022-05-31	1.791	1.828	1.790	1.791	1.791	73,557
2022-05-30	1.791	1.809	1.757	1.791	1.791	17,330
2022-05-26	1.791	1.840	1.758	1.791	1.791	175,298
2022-05-25	1.843	1.843	1.770	1.791	1.791	208,270
2022-05-24	1.873	1.938	1.851	1.866	1.866	221,287
2022-05-23	1.860	1.930	1.860	1.873	1.873	562,994
2022-05-19	1.844	1.849	1.800	1.844	1.844	160,405
2022-05-18	1.844	1.879	1.826	1.844	1.844	149,261
2022-05-17	1.844	1.850	1.820	1.844	1.844	77,308
2022-05-16	1.844	1.859	1.805	1.844	1.844	106,709
2022-05-12	1.869	1.870	1.810	1.844	1.844	214,987
2022-05-11	1.869	1.878	1.831	1.869	1.869	54,721
2022-05-10	1.833	1.877	1.820	1.869	1.869	415,210
2022-05-09	1.850	1.880	1.827	1.833	1.833	174,239
2022-04-28	1.809	1.870	1.803	1.858	1.858	226,079

← NewerPage 15 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.