Remco for Touristic Villages Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.500 | 3.550 | 3.440 | 3.460 | 3.460 | 275,219 |
| 2026-01-14 | 3.600 | 3.620 | 3.420 | 3.500 | 3.500 | 1,284,282 |
| 2026-01-13 | 3.690 | 3.730 | 3.560 | 3.600 | 3.600 | 628,082 |
| 2026-01-12 | 3.770 | 3.780 | 3.670 | 3.690 | 3.690 | 543,939 |
| 2026-01-08 | 3.780 | 3.800 | 3.730 | 3.750 | 3.750 | 246,451 |
| 2026-01-06 | 3.690 | 3.810 | 3.690 | 3.780 | 3.780 | 1,879,151 |
| 2026-01-05 | 3.770 | 3.790 | 3.670 | 3.690 | 3.690 | 606,931 |
| 2025-12-31 | 3.810 | 3.850 | 3.770 | 3.790 | 3.790 | 2,237,359 |
| 2025-12-30 | 3.830 | 3.890 | 3.800 | 3.810 | 3.810 | 505,087 |
| 2025-12-29 | 3.810 | 3.880 | 3.800 | 3.830 | 3.830 | 343,377 |
| 2025-12-25 | 3.860 | 3.880 | 3.820 | 3.820 | 3.820 | 517,100 |
| 2025-12-24 | 3.810 | 3.880 | 3.800 | 3.860 | 3.860 | 1,417,565 |
| 2025-12-23 | 3.880 | 3.890 | 3.800 | 3.810 | 3.810 | 679,460 |
| 2025-12-22 | 3.830 | 3.900 | 3.810 | 3.880 | 3.880 | 502,011 |
| 2025-12-18 | 3.890 | 3.950 | 3.830 | 3.850 | 3.850 | 1,025,657 |
| 2025-12-17 | 3.870 | 3.980 | 3.840 | 3.890 | 3.890 | 1,405,827 |
| 2025-12-16 | 3.890 | 3.940 | 3.810 | 3.870 | 3.870 | 781,331 |
| 2025-12-15 | 3.990 | 4.000 | 3.890 | 3.890 | 3.890 | 1,169,842 |
| 2025-12-11 | 4.070 | 4.160 | 4.000 | 4.020 | 4.020 | 1,117,783 |
| 2025-12-10 | 4.000 | 4.120 | 3.990 | 4.070 | 4.070 | 1,387,944 |
| 2025-12-09 | 3.880 | 4.010 | 3.850 | 4.000 | 4.000 | 2,152,779 |
| 2025-12-08 | 3.840 | 3.910 | 3.830 | 3.880 | 3.880 | 516,190 |
| 2025-12-04 | 3.960 | 4.000 | 3.860 | 3.880 | 3.880 | 1,639,519 |
| 2025-12-03 | 3.810 | 3.980 | 3.810 | 3.960 | 3.960 | 1,798,951 |
| 2025-12-02 | 3.790 | 3.870 | 3.790 | 3.800 | 3.800 | 678,491 |
| 2025-12-01 | 3.800 | 3.840 | 3.770 | 3.780 | 3.780 | 746,572 |
| 2025-11-27 | 3.950 | 3.980 | 3.800 | 3.860 | 3.860 | 1,127,671 |
| 2025-11-26 | 3.960 | 4.020 | 3.910 | 3.950 | 3.950 | 401,799 |
| 2025-11-25 | 4.000 | 4.070 | 3.890 | 3.960 | 3.960 | 2,044,716 |
| 2025-11-24 | 3.860 | 4.000 | 3.810 | 4.000 | 4.000 | 2,705,188 |
| 2025-11-20 | 3.680 | 3.720 | 3.660 | 3.680 | 3.680 | 929,572 |
| 2025-11-19 | 3.730 | 3.730 | 3.660 | 3.680 | 3.680 | 368,130 |
| 2025-11-18 | 3.710 | 3.790 | 3.710 | 3.740 | 3.740 | 491,993 |
| 2025-11-17 | 3.680 | 3.730 | 3.630 | 3.710 | 3.710 | 847,891 |
| 2025-11-13 | 3.730 | 3.750 | 3.690 | 3.700 | 3.700 | 645,335 |
| 2025-11-12 | 3.740 | 3.770 | 3.700 | 3.730 | 3.730 | 546,766 |
| 2025-11-11 | 3.750 | 3.800 | 3.730 | 3.740 | 3.740 | 1,161,968 |
| 2025-11-10 | 3.790 | 3.850 | 3.730 | 3.750 | 3.750 | 831,664 |
| 2025-11-06 | 3.870 | 3.880 | 3.770 | 3.810 | 3.810 | 1,009,357 |
| 2025-11-05 | 3.780 | 3.880 | 3.750 | 3.870 | 3.870 | 1,776,727 |
| 2025-11-04 | 3.810 | 3.860 | 3.750 | 3.780 | 3.780 | 1,070,331 |
| 2025-11-03 | 3.760 | 3.830 | 3.750 | 3.810 | 3.810 | 976,521 |
| 2025-10-30 | 3.800 | 3.830 | 3.760 | 3.800 | 3.800 | 575,559 |
| 2025-10-29 | 3.860 | 3.900 | 3.780 | 3.800 | 3.800 | 539,716 |
| 2025-10-28 | 3.860 | 3.900 | 3.780 | 3.860 | 3.860 | 951,121 |
| 2025-10-27 | 3.820 | 3.890 | 3.760 | 3.860 | 3.860 | 1,111,707 |
| 2025-10-23 | 3.750 | 3.860 | 3.700 | 3.820 | 3.820 | 2,581,130 |
| 2025-10-22 | 3.720 | 3.780 | 3.700 | 3.750 | 3.750 | 500,007 |
| 2025-10-21 | 3.610 | 3.790 | 3.600 | 3.720 | 3.720 | 2,324,184 |
| 2025-10-20 | 3.600 | 3.630 | 3.560 | 3.610 | 3.610 | 608,686 |
| 2025-10-16 | 3.600 | 3.650 | 3.580 | 3.600 | 3.600 | 1,448,988 |
| 2025-10-15 | 3.690 | 3.690 | 3.590 | 3.600 | 3.600 | 690,018 |
| 2025-10-14 | 3.680 | 3.720 | 3.640 | 3.690 | 3.690 | 936,189 |
| 2025-10-13 | 3.590 | 3.730 | 3.580 | 3.680 | 3.680 | 1,044,809 |
| 2025-10-08 | 3.680 | 3.730 | 3.620 | 3.640 | 3.640 | 698,200 |
| 2025-10-07 | 3.590 | 3.740 | 3.540 | 3.680 | 3.680 | 2,062,553 |
| 2025-10-06 | 3.590 | 3.600 | 3.520 | 3.590 | 3.590 | 563,375 |
| 2025-10-02 | 3.490 | 3.520 | 3.450 | 3.450 | 3.450 | 624,342 |
| 2025-10-01 | 3.520 | 3.520 | 3.470 | 3.490 | 3.490 | 551,650 |
| 2025-09-30 | 3.490 | 3.550 | 3.480 | 3.520 | 3.520 | 878,871 |
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.