Remco for Touristic Villages Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.780 | 3.880 | 3.780 | 3.810 | 3.810 | 1,360,019 |
| 2026-04-19 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 2,135,908 |
| 2026-04-16 | 3.600 | 3.630 | 3.590 | 3.600 | 3.600 | 304,786 |
| 2026-04-15 | 3.530 | 3.620 | 3.520 | 3.600 | 3.600 | 634,800 |
| 2026-04-14 | 3.520 | 3.570 | 3.520 | 3.530 | 3.530 | 241,011 |
| 2026-04-09 | 3.540 | 3.600 | 3.510 | 3.520 | 3.520 | 261,596 |
| 2026-04-08 | 3.500 | 3.610 | 3.500 | 3.540 | 3.540 | 345,299 |
| 2026-04-07 | 3.630 | 3.630 | 3.500 | 3.500 | 3.500 | 694,072 |
| 2026-04-06 | 3.620 | 3.650 | 3.600 | 3.630 | 3.630 | 476,711 |
| 2026-04-05 | 3.560 | 3.660 | 3.560 | 3.620 | 3.620 | 275,885 |
| 2026-04-02 | 3.580 | 3.630 | 3.550 | 3.560 | 3.560 | 283,441 |
| 2026-04-01 | 3.600 | 3.610 | 3.550 | 3.580 | 3.580 | 323,484 |
| 2026-03-31 | 3.590 | 3.680 | 3.580 | 3.600 | 3.600 | 1,246,948 |
| 2026-03-30 | 3.590 | 3.750 | 3.550 | 3.590 | 3.590 | 1,435,254 |
| 2026-03-29 | 3.600 | 3.640 | 3.570 | 3.590 | 3.590 | 253,063 |
| 2026-03-26 | 3.640 | 3.650 | 3.590 | 3.600 | 3.600 | 278,194 |
| 2026-03-25 | 3.630 | 3.660 | 3.610 | 3.640 | 3.640 | 170,318 |
| 2026-03-24 | 3.690 | 3.690 | 3.610 | 3.630 | 3.630 | 112,468 |
| 2026-03-18 | 3.650 | 3.700 | 3.610 | 3.690 | 3.690 | 215,326 |
| 2026-03-17 | 3.540 | 3.690 | 3.520 | 3.650 | 3.650 | 1,002,440 |
| 2026-03-16 | 3.540 | 3.560 | 3.500 | 3.540 | 3.540 | 277,928 |
| 2026-03-15 | 3.500 | 3.560 | 3.480 | 3.540 | 3.540 | 493,501 |
| 2026-03-12 | 3.530 | 3.560 | 3.470 | 3.500 | 3.500 | 186,249 |
| 2026-03-11 | 3.410 | 3.560 | 3.410 | 3.530 | 3.530 | 707,172 |
| 2026-03-10 | 3.400 | 3.430 | 3.390 | 3.410 | 3.410 | 218,920 |
| 2026-03-09 | 3.390 | 3.410 | 3.370 | 3.400 | 3.400 | 226,037 |
| 2026-03-08 | 3.300 | 3.400 | 3.300 | 3.390 | 3.390 | 162,626 |
| 2026-03-05 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 524,036 |
| 2026-03-04 | 3.410 | 3.450 | 3.350 | 3.440 | 3.440 | 456,442 |
| 2026-03-03 | 3.310 | 3.460 | 3.240 | 3.410 | 3.410 | 815,928 |
| 2026-03-02 | 3.300 | 3.400 | 3.290 | 3.310 | 3.310 | 718,266 |
| 2026-03-01 | 3.400 | 3.400 | 3.230 | 3.300 | 3.300 | 532,432 |
| 2026-02-26 | 3.380 | 3.540 | 3.350 | 3.400 | 3.400 | 905,974 |
| 2026-02-25 | 3.540 | 3.540 | 3.370 | 3.380 | 3.380 | 935,081 |
| 2026-02-24 | 3.540 | 3.580 | 3.510 | 3.540 | 3.540 | 333,800 |
| 2026-02-23 | 3.490 | 3.580 | 3.490 | 3.540 | 3.540 | 189,947 |
| 2026-02-22 | 3.630 | 3.650 | 3.470 | 3.490 | 3.490 | 613,566 |
| 2026-02-19 | 3.760 | 3.760 | 3.610 | 3.630 | 3.630 | 331,815 |
| 2026-02-18 | 3.750 | 3.800 | 3.740 | 3.760 | 3.760 | 234,525 |
| 2026-02-17 | 3.800 | 3.800 | 3.720 | 3.750 | 3.750 | 399,064 |
| 2026-02-16 | 3.830 | 3.840 | 3.740 | 3.800 | 3.800 | 1,053,367 |
| 2026-02-15 | 3.810 | 3.880 | 3.740 | 3.830 | 3.830 | 756,005 |
| 2026-02-12 | 3.880 | 3.930 | 3.800 | 3.810 | 3.810 | 1,502,775 |
| 2026-02-11 | 3.700 | 3.880 | 3.660 | 3.880 | 3.880 | 3,993,992 |
| 2026-02-10 | 3.550 | 3.700 | 3.550 | 3.700 | 3.700 | 861,651 |
| 2026-02-09 | 3.510 | 3.570 | 3.510 | 3.550 | 3.550 | 412,337 |
| 2026-02-08 | 3.510 | 3.560 | 3.500 | 3.510 | 3.510 | 356,731 |
| 2026-02-05 | 3.550 | 3.580 | 3.490 | 3.510 | 3.510 | 213,712 |
| 2026-02-04 | 3.510 | 3.580 | 3.500 | 3.550 | 3.550 | 379,300 |
| 2026-02-03 | 3.510 | 3.600 | 3.500 | 3.510 | 3.510 | 594,964 |
| 2026-02-02 | 3.560 | 3.560 | 3.490 | 3.510 | 3.510 | 230,431 |
| 2026-02-01 | 3.420 | 3.580 | 3.420 | 3.560 | 3.560 | 489,645 |
| 2026-01-28 | 3.490 | 3.590 | 3.400 | 3.420 | 3.420 | 433,823 |
| 2026-01-27 | 3.540 | 3.590 | 3.480 | 3.490 | 3.490 | 437,946 |
| 2026-01-26 | 3.610 | 3.650 | 3.510 | 3.540 | 3.540 | 684,508 |
| 2026-01-25 | 3.700 | 3.700 | 3.600 | 3.610 | 3.610 | 732,195 |
| 2026-01-22 | 3.710 | 3.770 | 3.680 | 3.700 | 3.700 | 381,549 |
| 2026-01-21 | 3.770 | 3.790 | 3.700 | 3.710 | 3.710 | 181,805 |
| 2026-01-20 | 3.670 | 3.850 | 3.670 | 3.770 | 3.770 | 1,491,483 |
| 2026-01-19 | 3.500 | 3.670 | 3.500 | 3.670 | 3.670 | 1,098,237 |
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.