Remco for Touristic Villages Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 3.510 | 3.560 | 3.480 | 3.490 | 3.490 | 779,158 |
| 2025-09-25 | 3.510 | 3.600 | 3.500 | 3.540 | 3.540 | 400,823 |
| 2025-09-24 | 3.510 | 3.560 | 3.410 | 3.510 | 3.510 | 703,898 |
| 2025-09-23 | 3.690 | 3.690 | 3.510 | 3.510 | 3.510 | 1,319,957 |
| 2025-09-22 | 3.600 | 3.740 | 3.500 | 3.690 | 3.690 | 1,846,671 |
| 2025-09-18 | 3.620 | 3.690 | 3.600 | 3.610 | 3.610 | 1,222,596 |
| 2025-09-17 | 3.570 | 3.670 | 3.500 | 3.620 | 3.620 | 1,843,782 |
| 2025-09-16 | 3.690 | 3.750 | 3.570 | 3.570 | 3.570 | 2,765,307 |
| 2025-09-15 | 3.760 | 3.790 | 3.650 | 3.690 | 3.690 | 2,764,821 |
| 2025-09-11 | 3.870 | 3.950 | 3.770 | 3.800 | 3.800 | 2,036,791 |
| 2025-09-10 | 4.000 | 4.020 | 3.860 | 3.870 | 3.870 | 1,917,151 |
| 2025-09-09 | 4.040 | 4.180 | 3.940 | 4.000 | 4.000 | 2,711,642 |
| 2025-09-08 | 4.110 | 4.170 | 3.980 | 4.040 | 4.040 | 1,209,158 |
| 2025-09-03 | 4.070 | 4.070 | 3.880 | 3.920 | 3.920 | 1,105,847 |
| 2025-09-02 | 3.940 | 4.100 | 3.860 | 4.080 | 4.080 | 1,798,286 |
| 2025-09-01 | 3.760 | 3.940 | 3.650 | 3.940 | 3.940 | 3,818,858 |
| 2025-08-28 | 3.760 | 3.930 | 3.760 | 3.900 | 3.900 | 3,644,612 |
| 2025-08-27 | 3.580 | 3.750 | 3.530 | 3.750 | 3.750 | 1,751,817 |
| 2025-08-26 | 3.640 | 3.710 | 3.510 | 3.580 | 3.580 | 2,609,127 |
| 2025-08-25 | 3.780 | 3.840 | 3.620 | 3.640 | 3.640 | 2,636,273 |
| 2025-08-21 | 4.070 | 4.160 | 3.910 | 3.910 | 3.910 | 3,024,925 |
| 2025-08-20 | 4.070 | 4.070 | 3.870 | 4.070 | 4.070 | 3,035,268 |
| 2025-08-19 | 4.080 | 4.230 | 3.990 | 4.070 | 4.070 | 2,943,147 |
| 2025-08-18 | 3.890 | 4.080 | 3.780 | 4.080 | 4.080 | 3,584,190 |
| 2025-08-14 | 3.790 | 3.950 | 3.780 | 3.920 | 3.920 | 1,816,017 |
| 2025-08-13 | 3.610 | 3.790 | 3.550 | 3.790 | 3.790 | 3,381,777 |
| 2025-08-12 | 3.570 | 3.670 | 3.570 | 3.610 | 3.610 | 1,176,504 |
| 2025-08-11 | 3.380 | 3.540 | 3.350 | 3.540 | 3.540 | 1,758,620 |
| 2025-08-07 | 3.420 | 3.450 | 3.350 | 3.350 | 3.350 | 1,387,531 |
| 2025-08-06 | 3.450 | 3.480 | 3.410 | 3.420 | 3.420 | 771,077 |
| 2025-08-05 | 3.450 | 3.500 | 3.410 | 3.450 | 3.450 | 626,388 |
| 2025-08-04 | 3.390 | 3.460 | 3.390 | 3.450 | 3.450 | 419,125 |
| 2025-07-31 | 3.390 | 3.440 | 3.350 | 3.420 | 3.420 | 362,498 |
| 2025-07-30 | 3.400 | 3.550 | 3.340 | 3.390 | 3.390 | 1,358,473 |
| 2025-07-29 | 3.510 | 3.520 | 3.400 | 3.400 | 3.400 | 686,493 |
| 2025-07-28 | 3.430 | 3.520 | 3.400 | 3.510 | 3.510 | 701,431 |
| 2025-07-23 | 3.420 | 3.550 | 3.330 | 3.540 | 3.540 | 1,049,268 |
| 2025-07-22 | 3.450 | 3.480 | 3.300 | 3.420 | 3.420 | 602,606 |
| 2025-07-21 | 3.500 | 3.530 | 3.440 | 3.450 | 3.450 | 490,806 |
| 2025-07-17 | 3.400 | 3.550 | 3.230 | 3.470 | 3.470 | 997,775 |
| 2025-07-16 | 3.440 | 3.500 | 3.400 | 3.400 | 3.400 | 815,753 |
| 2025-07-15 | 3.520 | 3.550 | 3.430 | 3.440 | 3.440 | 772,733 |
| 2025-07-14 | 3.520 | 3.590 | 3.490 | 3.520 | 3.520 | 525,259 |
| 2025-07-10 | 3.500 | 3.570 | 3.500 | 3.550 | 3.550 | 267,537 |
| 2025-07-09 | 3.560 | 3.620 | 3.400 | 3.460 | 3.460 | 1,172,325 |
| 2025-07-07 | 3.610 | 3.640 | 3.550 | 3.560 | 3.560 | 697,502 |
| 2025-07-02 | 3.580 | 3.690 | 3.550 | 3.640 | 3.640 | 712,640 |
| 2025-07-01 | 3.650 | 3.700 | 3.570 | 3.580 | 3.580 | 600,391 |
| 2025-06-30 | 3.670 | 3.730 | 3.610 | 3.650 | 3.650 | 893,884 |
| 2025-06-25 | 3.620 | 3.750 | 3.620 | 3.750 | 3.750 | 1,877,938 |
| 2025-06-24 | 3.460 | 3.580 | 3.460 | 3.580 | 3.580 | 1,585,668 |
| 2025-06-23 | 3.250 | 3.410 | 3.230 | 3.410 | 3.410 | 1,309,261 |
| 2025-06-19 | 3.300 | 3.350 | 3.180 | 3.210 | 3.210 | 932,672 |
| 2025-06-18 | 3.290 | 3.380 | 3.200 | 3.300 | 3.300 | 1,116,709 |
| 2025-06-17 | 3.450 | 3.570 | 3.290 | 3.290 | 3.290 | 1,644,154 |
| 2025-06-16 | 3.580 | 3.640 | 3.430 | 3.450 | 3.450 | 1,309,993 |
| 2025-06-12 | 3.860 | 3.860 | 3.730 | 3.760 | 3.760 | 1,194,688 |
| 2025-06-11 | 3.930 | 3.950 | 3.820 | 3.860 | 3.860 | 1,986,344 |
| 2025-06-10 | 3.980 | 4.040 | 3.910 | 3.930 | 3.930 | 1,225,690 |
| 2025-06-04 | 3.900 | 4.000 | 3.840 | 3.980 | 3.980 | 1,148,846 |
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.