Remco for Touristic Villages Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 3.150 | 3.300 | 3.020 | 3.300 | 3.300 | 1,834,107 |
| 2024-10-17 | 3.280 | 3.440 | 3.270 | 3.300 | 3.300 | 1,381,388 |
| 2024-10-16 | 3.360 | 3.390 | 3.210 | 3.280 | 3.280 | 1,267,506 |
| 2024-10-15 | 3.480 | 3.640 | 3.320 | 3.360 | 3.360 | 2,684,749 |
| 2024-10-14 | 3.340 | 3.500 | 3.340 | 3.480 | 3.480 | 2,384,929 |
| 2024-10-10 | 3.200 | 3.280 | 3.140 | 3.190 | 3.190 | 998,662 |
| 2024-10-09 | 3.210 | 3.370 | 3.150 | 3.200 | 3.200 | 1,235,908 |
| 2024-10-08 | 3.360 | 3.450 | 3.200 | 3.210 | 3.210 | 1,830,965 |
| 2024-10-07 | 3.200 | 3.360 | 3.150 | 3.360 | 3.360 | 971,186 |
| 2024-10-03 | 3.250 | 3.270 | 3.090 | 3.200 | 3.200 | 2,040,195 |
| 2024-10-02 | 3.420 | 3.470 | 3.250 | 3.250 | 3.250 | 2,641,775 |
| 2024-10-01 | 3.480 | 3.510 | 3.420 | 3.420 | 3.420 | 1,178,335 |
| 2024-09-30 | 3.510 | 3.550 | 3.460 | 3.480 | 3.480 | 1,169,873 |
| 2024-09-26 | 3.490 | 3.600 | 3.450 | 3.520 | 3.520 | 1,454,478 |
| 2024-09-25 | 3.500 | 3.550 | 3.440 | 3.490 | 3.490 | 896,312 |
| 2024-09-24 | 3.580 | 3.590 | 3.500 | 3.500 | 3.500 | 622,875 |
| 2024-09-23 | 3.590 | 3.600 | 3.490 | 3.580 | 3.580 | 2,001,979 |
| 2024-09-19 | 3.640 | 3.730 | 3.570 | 3.590 | 3.590 | 1,770,103 |
| 2024-09-18 | 3.590 | 3.680 | 3.510 | 3.640 | 3.640 | 1,253,574 |
| 2024-09-17 | 3.650 | 3.740 | 3.580 | 3.590 | 3.590 | 1,008,212 |
| 2024-09-16 | 3.780 | 3.830 | 3.610 | 3.650 | 3.650 | 2,242,029 |
| 2024-09-12 | 3.910 | 3.940 | 3.740 | 3.780 | 3.780 | 2,012,069 |
| 2024-09-11 | 4.030 | 4.180 | 3.900 | 3.910 | 3.910 | 2,533,894 |
| 2024-09-10 | 3.900 | 4.030 | 3.900 | 4.030 | 4.030 | 5,669,351 |
| 2024-09-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 347,158 |
| 2024-09-05 | 3.510 | 3.590 | 3.470 | 3.490 | 3.490 | 1,070,859 |
| 2024-09-04 | 3.550 | 3.620 | 3.470 | 3.510 | 3.510 | 1,638,516 |
| 2024-09-03 | 3.510 | 3.600 | 3.500 | 3.550 | 3.550 | 1,298,504 |
| 2024-09-02 | 3.560 | 3.660 | 3.500 | 3.510 | 3.510 | 1,341,961 |
| 2024-08-29 | 3.670 | 3.740 | 3.510 | 3.530 | 3.530 | 1,986,124 |
| 2024-08-28 | 3.600 | 3.780 | 3.540 | 3.670 | 3.670 | 2,343,172 |
| 2024-08-27 | 3.640 | 3.720 | 3.580 | 3.600 | 3.600 | 1,991,291 |
| 2024-08-26 | 3.660 | 3.810 | 3.550 | 3.640 | 3.640 | 1,976,419 |
| 2024-08-22 | 3.820 | 3.890 | 3.700 | 3.750 | 3.750 | 2,642,587 |
| 2024-08-21 | 3.640 | 3.820 | 3.480 | 3.820 | 3.820 | 5,226,681 |
| 2024-08-20 | 3.800 | 3.940 | 3.610 | 3.640 | 3.640 | 4,752,098 |
| 2024-08-19 | 3.880 | 3.950 | 3.730 | 3.800 | 3.800 | 2,021,830 |
| 2024-08-15 | 3.840 | 4.000 | 3.840 | 4.000 | 4.000 | 4,994,517 |
| 2024-08-14 | 3.630 | 3.810 | 3.480 | 3.810 | 3.810 | 2,440,527 |
| 2024-08-13 | 3.750 | 3.820 | 3.620 | 3.630 | 3.630 | 2,083,902 |
| 2024-08-12 | 3.890 | 4.060 | 3.700 | 3.750 | 3.750 | 5,658,852 |
| 2024-08-08 | 3.610 | 3.710 | 3.610 | 3.710 | 3.710 | 2,963,392 |
| 2024-08-07 | 3.380 | 3.540 | 3.220 | 3.540 | 3.540 | 5,903,124 |
| 2024-08-06 | 3.500 | 3.570 | 3.360 | 3.380 | 3.380 | 3,712,581 |
| 2024-08-05 | 3.590 | 3.720 | 3.420 | 3.500 | 3.500 | 5,725,650 |
| 2024-08-01 | 3.300 | 3.420 | 3.300 | 3.420 | 3.420 | 3,094,380 |
| 2024-07-31 | 3.190 | 3.260 | 3.190 | 3.260 | 3.260 | 5,598,221 |
| 2024-07-30 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1,184,176 |
| 2024-07-29 | 2.830 | 2.970 | 2.730 | 2.970 | 2.970 | 3,123,001 |
| 2024-07-24 | 3.060 | 3.210 | 2.910 | 2.970 | 2.970 | 4,737,817 |
| 2024-07-23 | 2.920 | 3.060 | 2.830 | 3.060 | 3.060 | 3,059,072 |
| 2024-07-22 | 2.860 | 2.920 | 2.860 | 2.920 | 2.920 | 2,438,321 |
| 2024-07-18 | 2.570 | 2.660 | 2.570 | 2.660 | 2.660 | 4,760,597 |
| 2024-07-17 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 663,941 |
| 2024-07-16 | 2.420 | 2.540 | 2.420 | 2.420 | 2.420 | 726,796 |
| 2024-07-15 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 489,279 |
| 2024-07-10 | 2.202 | 2.202 | 2.202 | 2.202 | 2.202 | 303,669 |
| 2024-07-09 | 2.098 | 2.098 | 2.098 | 2.098 | 2.098 | 820,775 |
| 2024-07-08 | 1.999 | 2.098 | 1.999 | 1.999 | 1.999 | 471,393 |
| 2024-07-04 | 1.904 | 1.999 | 1.900 | 1.999 | 1.999 | 1,140,828 |
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.