Remco for Touristic Villages Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.080 | 4.130 | 4.050 | 4.050 | 4.050 | 1,302,941 |
| 2026-07-21 | 4.180 | 4.200 | 4.050 | 4.140 | 4.140 | 827,032 |
| 2026-07-20 | 3.950 | 4.120 | 3.910 | 4.120 | 4.120 | 3,932,414 |
| 2026-07-19 | 3.970 | 3.980 | 3.910 | 3.930 | 3.930 | 525,918 |
| 2026-07-16 | 3.860 | 3.980 | 3.850 | 3.970 | 3.970 | 1,640,604 |
| 2026-07-15 | 3.840 | 3.900 | 3.820 | 3.850 | 3.850 | 603,656 |
| 2026-07-14 | 3.860 | 3.870 | 3.810 | 3.830 | 3.830 | 857,512 |
| 2026-07-13 | 3.850 | 3.880 | 3.820 | 3.860 | 3.860 | 740,504 |
| 2026-07-12 | 3.790 | 3.890 | 3.780 | 3.840 | 3.840 | 946,458 |
| 2026-07-09 | 3.780 | 3.800 | 3.700 | 3.790 | 3.790 | 437,534 |
| 2026-07-08 | 3.770 | 3.800 | 3.730 | 3.760 | 3.760 | 1,027,224 |
| 2026-07-07 | 3.830 | 3.870 | 3.750 | 3.770 | 3.770 | 1,114,635 |
| 2026-07-06 | 3.840 | 3.900 | 3.820 | 3.830 | 3.830 | 898,141 |
| 2026-07-05 | 3.790 | 3.870 | 3.790 | 3.840 | 3.840 | 919,037 |
| 2026-07-01 | 3.800 | 3.850 | 3.770 | 3.790 | 3.790 | 420,685 |
| 2026-06-30 | 3.650 | 3.820 | 3.650 | 3.800 | 3.800 | 1,582,832 |
| 2026-06-29 | 3.640 | 3.670 | 3.550 | 3.650 | 3.650 | 949,117 |
| 2026-06-28 | 3.630 | 3.720 | 3.610 | 3.640 | 3.640 | 422,179 |
| 2026-06-25 | 3.820 | 3.900 | 3.630 | 3.630 | 3.630 | 3,623,313 |
| 2026-06-24 | 3.800 | 3.850 | 3.800 | 3.820 | 3.820 | 549,431 |
| 2026-06-23 | 3.900 | 3.920 | 3.790 | 3.800 | 3.800 | 989,928 |
| 2026-06-22 | 3.920 | 4.000 | 3.880 | 3.900 | 3.900 | 2,003,045 |
| 2026-06-21 | 3.840 | 3.960 | 3.840 | 3.920 | 3.920 | 843,897 |
| 2026-06-17 | 3.830 | 3.900 | 3.810 | 3.840 | 3.840 | 1,242,748 |
| 2026-06-16 | 3.850 | 3.930 | 3.830 | 3.830 | 3.830 | 1,766,369 |
| 2026-06-15 | 3.830 | 3.880 | 3.830 | 3.850 | 3.850 | 662,922 |
| 2026-06-14 | 3.840 | 3.920 | 3.820 | 3.830 | 3.830 | 1,092,228 |
| 2026-06-11 | 3.910 | 3.920 | 3.800 | 3.840 | 3.840 | 708,889 |
| 2026-06-10 | 4.050 | 4.050 | 3.900 | 3.910 | 3.910 | 1,555,773 |
| 2026-06-09 | 3.990 | 4.140 | 3.930 | 4.050 | 4.050 | 2,179,449 |
| 2026-06-08 | 3.800 | 3.990 | 3.770 | 3.990 | 3.990 | 2,604,858 |
| 2026-06-07 | 3.830 | 3.890 | 3.780 | 3.800 | 3.800 | 1,657,639 |
| 2026-06-04 | 3.820 | 3.850 | 3.800 | 3.830 | 3.830 | 1,774,086 |
| 2026-06-03 | 3.840 | 3.900 | 3.810 | 3.820 | 3.820 | 2,011,414 |
| 2026-06-02 | 3.830 | 3.900 | 3.820 | 3.840 | 3.840 | 1,301,001 |
| 2026-06-01 | 3.760 | 3.870 | 3.760 | 3.830 | 3.830 | 768,102 |
| 2026-05-25 | 3.840 | 3.910 | 3.750 | 3.760 | 3.760 | 975,655 |
| 2026-05-24 | 3.810 | 3.880 | 3.770 | 3.840 | 3.840 | 349,726 |
| 2026-05-21 | 3.850 | 3.920 | 3.790 | 3.810 | 3.810 | 577,036 |
| 2026-05-20 | 3.950 | 3.990 | 3.800 | 3.850 | 3.850 | 1,096,999 |
| 2026-05-19 | 3.980 | 4.050 | 3.930 | 3.950 | 3.950 | 934,051 |
| 2026-05-18 | 3.960 | 4.000 | 3.900 | 3.980 | 3.980 | 1,192,643 |
| 2026-05-17 | 4.010 | 4.080 | 3.960 | 3.960 | 3.960 | 1,896,724 |
| 2026-05-14 | 4.120 | 4.130 | 4.000 | 4.010 | 4.010 | 3,626,320 |
| 2026-05-13 | 4.320 | 4.400 | 4.110 | 4.120 | 4.120 | 3,174,902 |
| 2026-05-12 | 4.120 | 4.320 | 4.010 | 4.320 | 4.320 | 4,711,210 |
| 2026-05-11 | 4.090 | 4.180 | 3.890 | 4.120 | 4.120 | 825,531 |
| 2026-05-10 | 3.980 | 4.140 | 3.960 | 4.090 | 4.090 | 610,982 |
| 2026-05-06 | 3.970 | 4.040 | 3.950 | 3.980 | 3.980 | 1,370,034 |
| 2026-05-05 | 4.000 | 4.060 | 3.950 | 3.970 | 3.970 | 617,293 |
| 2026-05-04 | 4.190 | 4.190 | 3.990 | 4.000 | 4.000 | 2,404,923 |
| 2026-05-03 | 4.070 | 4.190 | 4.020 | 4.190 | 4.190 | 1,054,646 |
| 2026-04-30 | 4.280 | 4.290 | 4.070 | 4.070 | 4.070 | 6,502,130 |
| 2026-04-29 | 4.500 | 4.580 | 4.280 | 4.280 | 4.280 | 2,572,418 |
| 2026-04-28 | 4.400 | 4.510 | 4.300 | 4.500 | 4.500 | 2,159,073 |
| 2026-04-27 | 4.310 | 4.440 | 4.250 | 4.400 | 4.400 | 764,967 |
| 2026-04-26 | 4.110 | 4.310 | 4.110 | 4.310 | 4.310 | 2,546,886 |
| 2026-04-23 | 4.010 | 4.120 | 3.960 | 4.110 | 4.110 | 2,026,074 |
| 2026-04-22 | 3.920 | 4.100 | 3.850 | 4.010 | 4.010 | 2,541,349 |
| 2026-04-21 | 3.810 | 3.930 | 3.800 | 3.920 | 3.920 | 1,520,017 |
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.