Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.620 | 4.790 | 4.620 | 4.700 | 2.798 | 2,867,712 |
| 2024-07-29 | 4.610 | 4.690 | 4.610 | 4.620 | 2.750 | 567,254 |
| 2024-07-28 | 4.640 | 4.700 | 4.600 | 4.610 | 2.744 | 493,512 |
| 2024-07-24 | 4.670 | 4.720 | 4.610 | 4.640 | 2.762 | 1,030,325 |
| 2024-07-23 | 4.670 | 4.730 | 4.660 | 4.670 | 2.780 | 626,404 |
| 2024-07-22 | 4.700 | 4.790 | 4.660 | 4.670 | 2.780 | 1,253,839 |
| 2024-07-21 | 4.650 | 4.760 | 4.650 | 4.700 | 2.798 | 1,198,114 |
| 2024-07-18 | 4.640 | 4.740 | 4.640 | 4.650 | 2.768 | 1,128,114 |
| 2024-07-17 | 4.630 | 4.700 | 4.610 | 4.640 | 2.762 | 1,053,828 |
| 2024-07-16 | 4.620 | 4.700 | 4.600 | 4.630 | 2.756 | 661,676 |
| 2024-07-15 | 4.700 | 4.750 | 4.610 | 4.620 | 2.750 | 1,190,817 |
| 2024-07-14 | 4.750 | 4.800 | 4.690 | 4.700 | 2.798 | 818,482 |
| 2024-07-10 | 4.900 | 4.960 | 4.700 | 4.750 | 2.827 | 2,218,325 |
| 2024-07-09 | 4.750 | 5.050 | 4.750 | 4.900 | 2.917 | 7,338,666 |
| 2024-07-08 | 4.660 | 4.860 | 4.660 | 4.750 | 2.827 | 2,639,199 |
| 2024-07-07 | 4.700 | 4.760 | 4.650 | 4.660 | 2.774 | 542,448 |
| 2024-07-04 | 4.740 | 4.800 | 4.680 | 4.700 | 2.798 | 702,935 |
| 2024-07-03 | 4.810 | 4.860 | 4.730 | 4.740 | 2.821 | 735,991 |
| 2024-07-02 | 4.830 | 4.900 | 4.800 | 4.810 | 2.863 | 598,107 |
| 2024-07-01 | 4.810 | 4.960 | 4.810 | 4.830 | 2.875 | 987,027 |
| 2024-06-27 | 4.850 | 4.900 | 4.800 | 4.810 | 2.863 | 687,942 |
| 2024-06-26 | 4.850 | 4.960 | 4.840 | 4.850 | 2.887 | 449,007 |
| 2024-06-25 | 4.870 | 4.970 | 4.850 | 4.850 | 2.887 | 332,476 |
| 2024-06-24 | 4.830 | 5.140 | 4.830 | 4.870 | 2.899 | 2,854,027 |
| 2024-06-23 | 4.740 | 4.900 | 4.730 | 4.830 | 2.875 | 984,372 |
| 2024-06-13 | 4.700 | 4.800 | 4.700 | 4.740 | 2.821 | 399,650 |
| 2024-06-12 | 4.690 | 4.900 | 4.660 | 4.700 | 2.798 | 1,398,790 |
| 2024-06-11 | 4.700 | 4.800 | 4.560 | 4.690 | 2.792 | 267,900 |
| 2024-06-10 | 4.600 | 4.900 | 4.550 | 4.700 | 2.798 | 875,950 |
| 2024-06-09 | 4.740 | 4.780 | 4.580 | 4.600 | 2.738 | 360,510 |
| 2024-06-06 | 4.920 | 4.990 | 4.720 | 4.740 | 2.821 | 438,949 |
| 2024-06-05 | 4.740 | 4.950 | 4.600 | 4.920 | 2.929 | 613,540 |
| 2024-06-04 | 4.740 | 4.820 | 4.700 | 4.740 | 2.821 | 107,713 |
| 2024-06-03 | 4.780 | 4.870 | 4.710 | 4.740 | 2.821 | 291,526 |
| 2024-06-02 | 4.830 | 4.950 | 4.750 | 4.780 | 2.845 | 402,183 |
| 2024-05-30 | 4.910 | 4.970 | 4.820 | 4.830 | 2.875 | 254,900 |
| 2024-05-29 | 4.980 | 5.030 | 4.900 | 4.910 | 2.923 | 704,689 |
| 2024-05-28 | 5.040 | 5.040 | 4.860 | 4.980 | 2.964 | 1,376,392 |
| 2024-05-27 | 5.130 | 5.170 | 4.940 | 5.040 | 3.000 | 530,406 |
| 2024-05-26 | 5.090 | 5.190 | 5.090 | 5.130 | 3.054 | 245,569 |
| 2024-05-23 | 5.140 | 5.180 | 5.070 | 5.090 | 3.030 | 385,370 |
| 2024-05-22 | 5.200 | 5.240 | 5.090 | 5.140 | 3.060 | 839,292 |
| 2024-05-21 | 5.260 | 5.360 | 5.190 | 5.200 | 3.095 | 516,541 |
| 2024-05-20 | 5.190 | 5.410 | 5.150 | 5.260 | 3.131 | 3,161,472 |
| 2024-05-19 | 5.210 | 5.320 | 5.160 | 5.190 | 3.089 | 1,267,514 |
| 2024-05-16 | 5.190 | 5.320 | 5.170 | 5.210 | 3.101 | 757,833 |
| 2024-05-15 | 5.320 | 5.420 | 5.150 | 5.190 | 3.089 | 1,658,816 |
| 2024-05-14 | 5.430 | 5.560 | 5.290 | 5.320 | 3.167 | 2,903,877 |
| 2024-05-13 | 5.280 | 5.450 | 5.060 | 5.430 | 3.232 | 1,798,299 |
| 2024-05-12 | 5.030 | 5.300 | 4.880 | 5.280 | 3.143 | 1,898,722 |
| 2024-05-09 | 5.110 | 5.200 | 5.020 | 5.030 | 2.994 | 279,165 |
| 2024-05-08 | 5.150 | 5.300 | 5.040 | 5.110 | 3.042 | 1,234,952 |
| 2024-05-07 | 5.200 | 5.250 | 5.070 | 5.150 | 3.066 | 1,400,571 |
| 2024-05-02 | 4.960 | 5.280 | 4.960 | 5.200 | 3.095 | 1,874,596 |
| 2024-05-01 | 4.900 | 5.110 | 4.900 | 5.110 | 3.042 | 2,939,631 |
| 2024-04-30 | 5.390 | 5.450 | 4.860 | 4.900 | 2.917 | 2,498,407 |
| 2024-04-29 | 5.230 | 5.490 | 5.160 | 5.390 | 3.208 | 1,569,728 |
| 2024-04-28 | 5.430 | 5.630 | 5.100 | 5.230 | 3.113 | 1,271,929 |
| 2024-04-24 | 5.620 | 5.620 | 5.210 | 5.430 | 3.232 | 1,038,506 |
| 2024-04-23 | 5.890 | 6.080 | 5.600 | 5.620 | 3.345 | 2,956,489 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-04-27 | 0.4999 EGP |
| 2019-05-07 | 0.4999 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.