Remco for Touristic Villages Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	1.845	1.860	1.781	1.809	1.809	274,307
2022-04-26	1.845	1.895	1.800	1.845	1.845	25,375
2022-04-21	1.726	1.870	1.726	1.845	1.845	429,406
2022-04-20	1.675	1.746	1.675	1.675	1.675	118,025
2022-04-19	1.675	1.718	1.675	1.675	1.675	114,115
2022-04-18	1.675	1.688	1.620	1.675	1.675	157,300
2022-04-14	1.788	1.788	1.711	1.752	1.752	225,902
2022-04-13	1.805	1.810	1.760	1.805	1.805	81,145
2022-04-12	1.805	1.814	1.760	1.805	1.805	102,745
2022-04-11	1.805	1.819	1.780	1.805	1.805	165,840
2022-04-07	1.933	1.933	1.883	1.902	1.902	216,536
2022-04-06	1.960	1.960	1.922	1.960	1.960	84,077
2022-04-05	1.960	1.998	1.960	1.960	1.960	147,724
2022-04-04	1.960	1.990	1.956	1.960	1.960	144,370
2022-03-31	1.960	1.970	1.930	1.960	1.960	149,421
2022-03-30	1.990	1.990	1.950	1.960	1.960	207,772
2022-03-29	1.990	2.020	1.960	1.990	1.990	608,132
2022-03-28	2.050	2.050	1.950	1.990	1.990	413,048
2022-03-24	2.140	2.190	2.050	2.070	2.070	934,376
2022-03-23	2.140	2.170	2.120	2.140	2.140	142,177
2022-03-22	2.180	2.240	2.130	2.140	2.140	601,581
2022-03-21	2.060	2.200	2.050	2.180	2.180	792,668
2022-03-17	2.030	2.080	2.000	2.033	2.033	389,275
2022-03-16	1.971	2.030	1.971	2.030	2.030	293,745
2022-03-15	1.956	1.988	1.930	1.956	1.956	153,754
2022-03-14	1.944	2.000	1.943	1.956	1.956	326,469
2022-03-10	2.018	2.040	1.985	1.990	1.990	207,664
2022-03-09	1.975	2.080	1.975	2.018	2.018	657,926
2022-03-08	1.984	2.020	1.931	1.958	1.958	426,924
2022-03-07	2.034	2.099	1.980	1.984	1.984	809,350
2022-03-03	1.931	1.994	1.931	1.975	1.975	537,388
2022-03-02	1.946	1.967	1.901	1.914	1.914	542,760
2022-03-01	1.925	1.950	1.925	1.946	1.946	236,306
2022-02-28	1.950	1.950	1.880	1.893	1.893	370,752
2022-02-24	2.030	2.030	1.840	1.860	1.860	1,190,948
2022-02-23	2.130	2.200	2.100	2.120	2.120	740,657
2022-02-22	2.180	2.180	2.090	2.130	2.130	774,118
2022-02-21	2.210	2.250	2.150	2.190	2.190	725,524
2022-02-17	2.300	2.300	2.240	2.300	2.300	94,080
2022-02-16	2.300	2.350	2.300	2.300	2.300	252,930
2022-02-15	2.270	2.350	2.270	2.300	2.300	305,550
2022-02-14	2.250	2.370	2.210	2.260	2.260	500,810
2022-02-10	2.600	2.630	2.500	2.530	2.530	655,142
2022-02-09	2.550	2.610	2.510	2.600	2.600	595,181
2022-02-08	2.540	2.580	2.530	2.550	2.550	262,939
2022-02-07	2.610	2.640	2.530	2.540	2.540	343,634
2022-02-03	2.510	2.570	2.510	2.520	2.520	327,779
2022-02-02	2.500	2.570	2.500	2.500	2.500	462,591
2022-02-01	2.460	2.510	2.460	2.490	2.490	290,586
2022-01-31	2.420	2.440	2.350	2.430	2.430	386,225
2022-01-26	2.540	2.540	2.460	2.540	2.540	79,167
2022-01-25	2.540	2.540	2.470	2.540	2.540	50,040
2022-01-24	2.540	2.550	2.450	2.540	2.540	108,708
2022-01-20	2.620	2.630	2.550	2.580	2.580	327,898
2022-01-19	2.650	2.690	2.610	2.620	2.620	158,219
2022-01-18	2.600	2.680	2.590	2.650	2.650	161,050
2022-01-17	2.580	2.620	2.580	2.600	2.600	144,680
2022-01-13	2.680	2.680	2.640	2.650	2.650	268,999
2022-01-12	2.710	2.750	2.680	2.680	2.680	304,306
2022-01-11	2.780	2.800	2.700	2.710	2.710	450,424

← NewerPage 16 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.