Remco for Touristic Villages Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.820	2.860	2.770	2.780	2.780	272,899
2022-01-05	2.780	2.900	2.780	2.870	2.870	1,384,783
2022-01-04	2.750	2.800	2.740	2.770	2.770	400,496
2022-01-03	2.740	2.780	2.740	2.750	2.750	360,268
2021-12-30	2.690	2.710	2.660	2.690	2.690	307,598
2021-12-29	2.700	2.750	2.660	2.690	2.690	291,424
2021-12-28	2.670	2.800	2.660	2.700	2.700	486,415
2021-12-27	2.740	2.780	2.660	2.670	2.670	393,817
2021-12-23	2.660	2.780	2.660	2.730	2.730	1,062,017
2021-12-22	2.590	2.700	2.590	2.640	2.640	1,202,277
2021-12-21	2.550	2.600	2.550	2.560	2.560	378,863
2021-12-20	2.570	2.570	2.500	2.540	2.540	207,581
2021-12-16	2.570	2.650	2.570	2.590	2.590	1,003,871
2021-12-15	2.560	2.600	2.540	2.560	2.560	548,949
2021-12-14	2.580	2.630	2.540	2.560	2.560	578,814
2021-12-13	2.550	2.660	2.550	2.580	2.580	1,559,752
2021-12-09	2.450	2.470	2.420	2.450	2.450	219,076
2021-12-08	2.430	2.500	2.400	2.450	2.450	511,143
2021-12-07	2.550	2.590	2.410	2.430	2.430	600,328
2021-12-06	2.590	2.650	2.510	2.550	2.550	1,086,223
2021-12-02	2.460	2.530	2.440	2.450	2.450	684,880
2021-12-01	2.430	2.500	2.410	2.460	2.460	934,444
2021-11-30	2.350	2.460	2.300	2.430	2.430	2,191,048
2021-11-29	2.300	2.420	2.290	2.350	2.350	1,199,533
2021-11-25	2.230	2.360	2.230	2.330	2.330	1,071,334
2021-11-24	2.200	2.250	2.170	2.220	2.220	526,792
2021-11-23	2.160	2.240	2.160	2.200	2.200	688,223
2021-11-22	2.090	2.190	2.050	2.160	2.160	281,207
2021-11-18	2.320	2.380	2.240	2.260	2.260	223,371
2021-11-17	2.300	2.400	2.210	2.320	2.320	357,948
2021-11-16	2.440	2.440	2.280	2.300	2.300	481,177
2021-11-15	2.550	2.560	2.460	2.470	2.470	201,233
2021-11-11	2.520	2.590	2.520	2.560	2.560	387,334
2021-11-10	2.530	2.560	2.430	2.460	2.460	257,943
2021-11-09	2.560	2.640	2.510	2.530	2.530	281,648
2021-11-08	2.490	2.580	2.470	2.560	2.560	342,736
2021-11-04	2.440	2.500	2.310	2.460	2.460	673,216
2021-11-03	2.560	2.600	2.420	2.440	2.440	709,235
2021-11-02	2.570	2.610	2.520	2.560	2.560	291,587
2021-11-01	2.570	2.640	2.570	2.570	2.570	532,661
2021-10-28	2.460	2.630	2.430	2.590	2.590	861,670
2021-10-27	2.460	2.530	2.350	2.460	2.460	1,372,471
2021-10-26	2.650	2.740	2.420	2.460	2.460	963,189
2021-10-25	2.880	2.920	2.610	2.650	2.650	1,064,473
2021-10-20	3.000	3.000	2.630	2.870	2.870	820,430

← NewerPage 17 of 17 · 1,005 trading days

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.