Remco for Touristic Villages Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 4.000 | 4.140 | 3.880 | 3.900 | 3.900 | 1,778,765 |
| 2025-06-02 | 3.810 | 4.000 | 3.800 | 4.000 | 4.000 | 3,292,267 |
| 2025-05-29 | 3.670 | 3.680 | 3.610 | 3.630 | 3.630 | 636,845 |
| 2025-05-28 | 3.640 | 3.730 | 3.610 | 3.670 | 3.670 | 1,065,326 |
| 2025-05-27 | 3.720 | 3.760 | 3.630 | 3.640 | 3.640 | 1,672,318 |
| 2025-05-26 | 3.840 | 3.870 | 3.680 | 3.720 | 3.720 | 1,227,253 |
| 2025-05-22 | 3.870 | 3.900 | 3.710 | 3.870 | 3.870 | 1,635,217 |
| 2025-05-21 | 3.820 | 3.990 | 3.660 | 3.870 | 3.870 | 2,595,500 |
| 2025-05-20 | 3.920 | 3.990 | 3.800 | 3.820 | 3.820 | 1,422,813 |
| 2025-05-19 | 4.060 | 4.070 | 3.860 | 3.920 | 3.920 | 2,340,744 |
| 2025-05-15 | 4.410 | 4.490 | 4.230 | 4.270 | 4.270 | 1,873,220 |
| 2025-05-14 | 4.200 | 4.410 | 3.990 | 4.410 | 4.410 | 8,176,058 |
| 2025-05-13 | 4.420 | 4.640 | 4.200 | 4.200 | 4.200 | 5,135,809 |
| 2025-05-12 | 4.220 | 4.420 | 4.220 | 4.420 | 4.420 | 6,840,594 |
| 2025-05-08 | 3.820 | 4.010 | 3.720 | 4.010 | 4.010 | 11,369,530 |
| 2025-05-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 698,301 |
| 2025-05-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 389,946 |
| 2025-05-05 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 651,855 |
| 2025-04-30 | 3.180 | 3.210 | 3.140 | 3.160 | 3.160 | 883,433 |
| 2025-04-29 | 3.210 | 3.290 | 3.170 | 3.180 | 3.180 | 977,206 |
| 2025-04-28 | 3.260 | 3.260 | 3.170 | 3.210 | 3.210 | 846,600 |
| 2025-04-23 | 3.230 | 3.330 | 3.180 | 3.250 | 3.250 | 1,023,735 |
| 2025-04-22 | 3.340 | 3.360 | 3.220 | 3.230 | 3.230 | 1,305,821 |
| 2025-04-17 | 3.210 | 3.370 | 3.200 | 3.340 | 3.340 | 3,449,152 |
| 2025-04-16 | 3.060 | 3.210 | 2.980 | 3.210 | 3.210 | 3,919,808 |
| 2025-04-15 | 3.000 | 3.070 | 2.980 | 3.060 | 3.060 | 840,325 |
| 2025-04-14 | 3.030 | 3.040 | 3.000 | 3.000 | 3.000 | 533,189 |
| 2025-04-10 | 2.940 | 3.060 | 2.930 | 2.950 | 2.950 | 1,319,631 |
| 2025-04-09 | 3.070 | 3.070 | 2.930 | 2.940 | 2.940 | 606,060 |
| 2025-04-08 | 2.930 | 3.070 | 2.790 | 3.070 | 3.070 | 2,480,412 |
| 2025-04-07 | 2.900 | 2.950 | 2.840 | 2.930 | 2.930 | 1,140,181 |
| 2025-04-03 | 3.070 | 3.070 | 3.000 | 3.010 | 3.010 | 1,151,027 |
| 2025-03-27 | 3.070 | 3.150 | 3.000 | 3.080 | 3.080 | 894,584 |
| 2025-03-26 | 3.090 | 3.090 | 3.040 | 3.070 | 3.070 | 364,591 |
| 2025-03-25 | 3.000 | 3.110 | 3.000 | 3.090 | 3.090 | 574,892 |
| 2025-03-24 | 3.100 | 3.150 | 2.960 | 3.000 | 3.000 | 1,016,034 |
| 2025-03-20 | 3.130 | 3.150 | 3.080 | 3.130 | 3.130 | 528,106 |
| 2025-03-19 | 3.120 | 3.170 | 3.060 | 3.130 | 3.130 | 716,466 |
| 2025-03-18 | 3.180 | 3.180 | 3.090 | 3.120 | 3.120 | 690,851 |
| 2025-03-17 | 3.280 | 3.300 | 3.140 | 3.190 | 3.190 | 699,420 |
| 2025-03-13 | 2.990 | 3.130 | 2.980 | 3.130 | 3.130 | 1,604,293 |
| 2025-03-12 | 2.970 | 3.030 | 2.970 | 2.990 | 2.990 | 424,091 |
| 2025-03-11 | 3.020 | 3.030 | 2.950 | 2.950 | 2.950 | 583,773 |
| 2025-03-10 | 3.050 | 3.070 | 3.010 | 3.020 | 3.020 | 361,677 |
| 2025-03-06 | 3.000 | 3.060 | 3.000 | 3.030 | 3.030 | 505,868 |
| 2025-03-05 | 3.040 | 3.050 | 3.000 | 3.000 | 3.000 | 1,009,664 |
| 2025-03-04 | 3.050 | 3.070 | 3.030 | 3.040 | 3.040 | 284,283 |
| 2025-03-03 | 3.050 | 3.110 | 3.010 | 3.050 | 3.050 | 1,007,801 |
| 2025-02-27 | 3.050 | 3.120 | 3.050 | 3.090 | 3.090 | 248,506 |
| 2025-02-26 | 3.120 | 3.120 | 3.030 | 3.050 | 3.050 | 505,761 |
| 2025-02-25 | 3.120 | 3.160 | 3.040 | 3.140 | 3.140 | 1,468,316 |
| 2025-02-24 | 3.110 | 3.150 | 3.100 | 3.120 | 3.120 | 891,848 |
| 2025-02-20 | 3.100 | 3.180 | 3.090 | 3.150 | 3.150 | 815,277 |
| 2025-02-19 | 3.090 | 3.170 | 3.040 | 3.100 | 3.100 | 1,572,290 |
| 2025-02-18 | 3.190 | 3.190 | 3.080 | 3.090 | 3.090 | 1,066,607 |
| 2025-02-17 | 3.060 | 3.210 | 3.020 | 3.200 | 3.200 | 1,634,884 |
| 2025-02-13 | 3.010 | 3.090 | 3.000 | 3.040 | 3.040 | 784,592 |
| 2025-02-12 | 3.080 | 3.120 | 3.000 | 3.010 | 3.010 | 1,023,629 |
| 2025-02-11 | 3.170 | 3.180 | 3.070 | 3.080 | 3.080 | 850,180 |
| 2025-02-10 | 3.250 | 3.300 | 3.120 | 3.170 | 3.170 | 741,075 |
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.