Remco for Touristic Villages Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.130 | 3.160 | 3.080 | 3.100 | 3.100 | 739,919 |
| 2025-02-05 | 3.140 | 3.180 | 3.090 | 3.130 | 3.130 | 545,698 |
| 2025-02-04 | 3.100 | 3.160 | 3.090 | 3.140 | 3.140 | 1,090,913 |
| 2025-02-03 | 3.230 | 3.260 | 3.080 | 3.100 | 3.100 | 2,118,234 |
| 2025-01-30 | 3.240 | 3.310 | 3.230 | 3.250 | 3.250 | 478,578 |
| 2025-01-29 | 3.250 | 3.340 | 3.230 | 3.240 | 3.240 | 879,190 |
| 2025-01-28 | 3.240 | 3.300 | 3.220 | 3.250 | 3.250 | 986,624 |
| 2025-01-27 | 3.300 | 3.370 | 3.230 | 3.240 | 3.240 | 974,054 |
| 2025-01-23 | 3.360 | 3.410 | 3.280 | 3.300 | 3.300 | 1,531,837 |
| 2025-01-22 | 3.360 | 3.390 | 3.260 | 3.360 | 3.360 | 1,640,236 |
| 2025-01-21 | 3.400 | 3.440 | 3.340 | 3.360 | 3.360 | 1,237,457 |
| 2025-01-20 | 3.390 | 3.550 | 3.370 | 3.400 | 3.400 | 3,128,173 |
| 2025-01-16 | 3.260 | 3.420 | 3.250 | 3.420 | 3.420 | 1,722,609 |
| 2025-01-15 | 3.250 | 3.320 | 3.200 | 3.260 | 3.260 | 1,413,101 |
| 2025-01-14 | 3.240 | 3.380 | 3.140 | 3.250 | 3.250 | 1,597,627 |
| 2025-01-13 | 3.370 | 3.390 | 3.210 | 3.240 | 3.240 | 1,864,402 |
| 2025-01-09 | 3.540 | 3.610 | 3.420 | 3.470 | 3.470 | 1,758,288 |
| 2025-01-08 | 3.600 | 3.620 | 3.500 | 3.540 | 3.540 | 940,051 |
| 2025-01-06 | 3.700 | 3.700 | 3.550 | 3.600 | 3.600 | 1,795,922 |
| 2025-01-02 | 3.640 | 3.820 | 3.460 | 3.810 | 3.810 | 3,239,016 |
| 2024-12-31 | 3.720 | 3.720 | 3.560 | 3.640 | 3.640 | 3,114,624 |
| 2024-12-30 | 3.930 | 3.990 | 3.740 | 3.740 | 3.740 | 2,498,794 |
| 2024-12-26 | 3.600 | 3.750 | 3.600 | 3.750 | 3.750 | 6,767,639 |
| 2024-12-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 614,321 |
| 2024-12-24 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 434,516 |
| 2024-12-23 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 874,387 |
| 2024-12-18 | 3.160 | 3.230 | 3.080 | 3.100 | 3.100 | 1,002,228 |
| 2024-12-17 | 3.200 | 3.260 | 3.160 | 3.160 | 3.160 | 935,921 |
| 2024-12-16 | 3.220 | 3.320 | 3.170 | 3.200 | 3.200 | 984,999 |
| 2024-12-12 | 3.290 | 3.340 | 3.250 | 3.260 | 3.260 | 836,809 |
| 2024-12-11 | 3.300 | 3.380 | 3.260 | 3.290 | 3.290 | 544,308 |
| 2024-12-10 | 3.310 | 3.340 | 3.230 | 3.300 | 3.300 | 637,197 |
| 2024-12-09 | 3.360 | 3.400 | 3.300 | 3.310 | 3.310 | 671,017 |
| 2024-12-05 | 3.300 | 3.410 | 3.290 | 3.400 | 3.400 | 1,397,917 |
| 2024-12-04 | 3.360 | 3.420 | 3.290 | 3.300 | 3.300 | 707,997 |
| 2024-12-03 | 3.310 | 3.460 | 3.150 | 3.360 | 3.360 | 1,704,205 |
| 2024-12-02 | 3.420 | 3.500 | 3.250 | 3.310 | 3.310 | 1,543,432 |
| 2024-11-28 | 3.250 | 3.350 | 3.240 | 3.320 | 3.320 | 679,794 |
| 2024-11-27 | 3.330 | 3.380 | 3.240 | 3.250 | 3.250 | 727,197 |
| 2024-11-26 | 3.370 | 3.420 | 3.290 | 3.330 | 3.330 | 663,664 |
| 2024-11-25 | 3.390 | 3.450 | 3.350 | 3.370 | 3.370 | 857,506 |
| 2024-11-21 | 3.450 | 3.530 | 3.330 | 3.410 | 3.410 | 954,137 |
| 2024-11-20 | 3.330 | 3.470 | 3.270 | 3.450 | 3.450 | 1,738,468 |
| 2024-11-19 | 3.500 | 3.500 | 3.330 | 3.330 | 3.330 | 1,964,228 |
| 2024-11-18 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 3,717,357 |
| 2024-11-14 | 3.200 | 3.290 | 3.170 | 3.190 | 3.190 | 796,318 |
| 2024-11-13 | 3.210 | 3.250 | 3.180 | 3.200 | 3.200 | 812,398 |
| 2024-11-12 | 3.200 | 3.360 | 3.180 | 3.210 | 3.210 | 1,195,158 |
| 2024-11-11 | 3.250 | 3.270 | 3.170 | 3.200 | 3.200 | 1,249,191 |
| 2024-11-07 | 3.280 | 3.390 | 3.280 | 3.330 | 3.330 | 408,763 |
| 2024-11-06 | 3.360 | 3.390 | 3.230 | 3.250 | 3.250 | 1,581,711 |
| 2024-11-05 | 3.440 | 3.450 | 3.320 | 3.360 | 3.360 | 1,241,241 |
| 2024-11-04 | 3.500 | 3.550 | 3.390 | 3.440 | 3.440 | 1,013,349 |
| 2024-10-31 | 3.450 | 3.580 | 3.320 | 3.510 | 3.510 | 2,186,689 |
| 2024-10-30 | 3.550 | 3.600 | 3.440 | 3.450 | 3.450 | 901,561 |
| 2024-10-29 | 3.460 | 3.610 | 3.460 | 3.550 | 3.550 | 3,042,797 |
| 2024-10-28 | 3.400 | 3.540 | 3.400 | 3.440 | 3.440 | 3,235,924 |
| 2024-10-24 | 3.310 | 3.380 | 3.230 | 3.240 | 3.240 | 1,151,224 |
| 2024-10-23 | 3.320 | 3.390 | 3.290 | 3.310 | 3.310 | 1,309,743 |
| 2024-10-22 | 3.300 | 3.450 | 3.250 | 3.320 | 3.320 | 2,360,583 |
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.