Remco for Touristic Villages Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 1.958 | 1.966 | 1.861 | 1.904 | 1.904 | 897,045 |
| 2024-07-02 | 1.980 | 1.986 | 1.931 | 1.958 | 1.958 | 379,367 |
| 2024-07-01 | 1.967 | 1.990 | 1.930 | 1.980 | 1.980 | 371,234 |
| 2024-06-27 | 1.972 | 1.977 | 1.930 | 1.967 | 1.967 | 324,934 |
| 2024-06-26 | 1.947 | 1.990 | 1.920 | 1.972 | 1.972 | 377,882 |
| 2024-06-25 | 1.953 | 1.990 | 1.930 | 1.947 | 1.947 | 328,015 |
| 2024-06-24 | 1.889 | 1.962 | 1.889 | 1.953 | 1.953 | 578,125 |
| 2024-06-13 | 1.850 | 1.879 | 1.845 | 1.855 | 1.855 | 235,363 |
| 2024-06-12 | 1.841 | 1.885 | 1.830 | 1.850 | 1.850 | 339,822 |
| 2024-06-11 | 1.830 | 1.877 | 1.830 | 1.841 | 1.841 | 411,442 |
| 2024-06-10 | 1.806 | 1.858 | 1.780 | 1.828 | 1.828 | 497,200 |
| 2024-06-06 | 1.872 | 1.917 | 1.850 | 1.859 | 1.859 | 520,634 |
| 2024-06-05 | 1.928 | 1.940 | 1.850 | 1.872 | 1.872 | 463,253 |
| 2024-06-04 | 1.902 | 1.955 | 1.900 | 1.928 | 1.928 | 316,462 |
| 2024-06-03 | 1.966 | 1.979 | 1.900 | 1.902 | 1.902 | 863,131 |
| 2024-05-30 | 2.000 | 2.030 | 1.950 | 1.970 | 1.970 | 360,815 |
| 2024-05-29 | 2.040 | 2.070 | 1.940 | 2.000 | 2.000 | 617,980 |
| 2024-05-28 | 2.090 | 2.110 | 2.000 | 2.040 | 2.040 | 661,815 |
| 2024-05-27 | 2.100 | 2.150 | 2.070 | 2.090 | 2.090 | 457,630 |
| 2024-05-23 | 2.030 | 2.080 | 1.990 | 2.040 | 2.040 | 534,558 |
| 2024-05-22 | 2.070 | 2.120 | 1.990 | 2.030 | 2.030 | 841,624 |
| 2024-05-21 | 2.090 | 2.130 | 2.030 | 2.070 | 2.070 | 745,775 |
| 2024-05-20 | 2.120 | 2.190 | 2.060 | 2.090 | 2.090 | 1,188,462 |
| 2024-05-16 | 1.930 | 2.020 | 1.890 | 2.020 | 2.020 | 1,161,025 |
| 2024-05-15 | 1.860 | 1.940 | 1.800 | 1.930 | 1.930 | 636,734 |
| 2024-05-14 | 1.930 | 1.970 | 1.840 | 1.860 | 1.860 | 975,921 |
| 2024-05-13 | 1.940 | 1.960 | 1.850 | 1.930 | 1.930 | 1,130,241 |
| 2024-05-09 | 2.080 | 2.090 | 1.990 | 2.040 | 2.040 | 360,165 |
| 2024-05-08 | 2.140 | 2.160 | 2.040 | 2.080 | 2.080 | 1,327,804 |
| 2024-05-07 | 2.170 | 2.200 | 2.100 | 2.140 | 2.140 | 492,778 |
| 2024-05-02 | 2.190 | 2.230 | 2.150 | 2.170 | 2.170 | 336,649 |
| 2024-05-01 | 2.110 | 2.210 | 2.010 | 2.190 | 2.190 | 1,611,989 |
| 2024-04-30 | 2.210 | 2.240 | 2.100 | 2.110 | 2.110 | 768,621 |
| 2024-04-29 | 2.260 | 2.260 | 2.170 | 2.210 | 2.210 | 1,625,244 |
| 2024-04-24 | 2.510 | 2.510 | 2.400 | 2.400 | 2.400 | 936,350 |
| 2024-04-23 | 2.630 | 2.630 | 2.510 | 2.520 | 2.520 | 967,276 |
| 2024-04-22 | 2.600 | 2.650 | 2.570 | 2.640 | 2.640 | 747,514 |
| 2024-04-18 | 2.790 | 2.800 | 2.660 | 2.660 | 2.660 | 1,908,041 |
| 2024-04-17 | 2.840 | 2.920 | 2.740 | 2.790 | 2.790 | 983,732 |
| 2024-04-16 | 2.710 | 2.840 | 2.700 | 2.840 | 2.840 | 1,659,784 |
| 2024-04-15 | 2.700 | 2.760 | 2.600 | 2.710 | 2.710 | 1,062,887 |
| 2024-04-08 | 2.680 | 2.730 | 2.630 | 2.700 | 2.700 | 667,026 |
| 2024-04-04 | 2.740 | 2.830 | 2.740 | 2.790 | 2.790 | 891,144 |
| 2024-04-03 | 2.610 | 2.740 | 2.540 | 2.740 | 2.740 | 1,393,993 |
| 2024-04-02 | 2.670 | 2.670 | 2.540 | 2.610 | 2.610 | 1,430,398 |
| 2024-04-01 | 2.810 | 2.930 | 2.670 | 2.670 | 2.670 | 1,827,545 |
| 2024-03-28 | 2.760 | 2.830 | 2.760 | 2.830 | 2.830 | 1,428,205 |
| 2024-03-27 | 2.610 | 2.700 | 2.610 | 2.700 | 2.700 | 1,383,268 |
| 2024-03-26 | 2.460 | 2.580 | 2.400 | 2.580 | 2.580 | 1,789,809 |
| 2024-03-25 | 2.420 | 2.490 | 2.350 | 2.460 | 2.460 | 677,874 |
| 2024-03-21 | 2.300 | 2.390 | 2.190 | 2.360 | 2.360 | 2,069,014 |
| 2024-03-20 | 2.420 | 2.430 | 2.300 | 2.300 | 2.300 | 2,191,409 |
| 2024-03-19 | 2.540 | 2.600 | 2.420 | 2.420 | 2.420 | 1,086,198 |
| 2024-03-18 | 2.650 | 2.780 | 2.520 | 2.540 | 2.540 | 1,095,113 |
| 2024-03-14 | 2.720 | 2.780 | 2.640 | 2.720 | 2.720 | 598,323 |
| 2024-03-13 | 2.860 | 2.890 | 2.720 | 2.720 | 2.720 | 1,081,390 |
| 2024-03-12 | 2.890 | 2.970 | 2.810 | 2.860 | 2.860 | 636,038 |
| 2024-03-11 | 2.930 | 2.960 | 2.850 | 2.890 | 2.890 | 528,023 |
| 2024-03-07 | 2.860 | 2.960 | 2.760 | 2.820 | 2.820 | 1,233,284 |
| 2024-03-06 | 3.010 | 3.060 | 2.860 | 2.860 | 2.860 | 1,537,001 |
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.