Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 5.760 | 5.910 | 5.630 | 5.890 | 3.506 | 1,714,478 |
| 2024-04-21 | 5.710 | 5.880 | 5.700 | 5.760 | 3.429 | 1,334,468 |
| 2024-04-18 | 6.100 | 6.130 | 5.550 | 5.710 | 3.399 | 3,588,686 |
| 2024-04-17 | 5.780 | 6.300 | 5.780 | 6.100 | 3.631 | 5,993,435 |
| 2024-04-16 | 5.700 | 5.900 | 5.660 | 5.780 | 3.441 | 4,311,129 |
| 2024-04-15 | 5.630 | 5.980 | 5.630 | 5.700 | 3.393 | 3,946,318 |
| 2024-04-08 | 5.380 | 5.750 | 5.330 | 5.630 | 3.351 | 4,596,890 |
| 2024-04-07 | 5.280 | 5.440 | 5.250 | 5.380 | 3.202 | 1,560,410 |
| 2024-04-04 | 5.210 | 5.320 | 5.200 | 5.280 | 3.143 | 357,046 |
| 2024-04-03 | 5.200 | 5.330 | 5.180 | 5.210 | 3.101 | 687,665 |
| 2024-04-02 | 5.300 | 5.400 | 5.160 | 5.200 | 3.095 | 573,058 |
| 2024-04-01 | 5.020 | 5.400 | 4.950 | 5.300 | 3.155 | 1,267,748 |
| 2024-03-31 | 5.200 | 5.280 | 4.900 | 5.020 | 2.988 | 746,476 |
| 2024-03-28 | 5.380 | 5.430 | 5.130 | 5.200 | 3.095 | 934,236 |
| 2024-03-27 | 5.430 | 5.530 | 5.230 | 5.380 | 3.202 | 1,285,115 |
| 2024-03-26 | 5.140 | 5.500 | 5.140 | 5.430 | 3.232 | 3,088,961 |
| 2024-03-25 | 5.230 | 5.370 | 5.080 | 5.140 | 3.060 | 1,047,076 |
| 2024-03-24 | 5.180 | 5.680 | 5.010 | 5.230 | 3.113 | 1,655,437 |
| 2024-03-21 | 4.460 | 5.260 | 4.460 | 5.180 | 3.083 | 1,863,947 |
| 2024-03-20 | 4.600 | 4.850 | 4.420 | 4.460 | 2.655 | 597,366 |
| 2024-03-19 | 4.150 | 4.660 | 4.150 | 4.600 | 2.738 | 1,800,864 |
| 2024-03-18 | 5.060 | 5.100 | 4.100 | 4.150 | 2.470 | 1,009,877 |
| 2024-03-17 | 4.660 | 5.170 | 4.660 | 5.060 | 3.012 | 1,943,098 |
| 2024-03-14 | 4.790 | 4.890 | 4.620 | 4.660 | 2.774 | 1,001,663 |
| 2024-03-13 | 4.930 | 5.010 | 4.700 | 4.790 | 2.851 | 1,637,770 |
| 2024-03-12 | 4.930 | 5.100 | 4.860 | 4.930 | 2.935 | 1,015,800 |
| 2024-03-11 | 5.030 | 5.180 | 4.860 | 4.930 | 2.935 | 282,311 |
| 2024-03-10 | 5.010 | 5.180 | 4.920 | 5.030 | 2.994 | 471,105 |
| 2024-03-07 | 5.000 | 5.190 | 4.800 | 5.010 | 2.982 | 1,115,556 |
| 2024-03-06 | 5.430 | 5.430 | 5.000 | 5.000 | 2.976 | 1,742,120 |
| 2024-03-05 | 5.440 | 5.580 | 5.350 | 5.430 | 3.232 | 2,331,423 |
| 2024-03-04 | 5.520 | 5.630 | 5.420 | 5.440 | 3.238 | 1,047,818 |
| 2024-03-03 | 5.560 | 5.700 | 5.400 | 5.520 | 3.286 | 2,023,573 |
| 2024-02-29 | 5.290 | 5.650 | 5.050 | 5.560 | 3.310 | 4,493,763 |
| 2024-02-28 | 5.380 | 5.630 | 5.170 | 5.290 | 3.149 | 2,828,449 |
| 2024-02-27 | 5.480 | 5.690 | 5.310 | 5.380 | 3.202 | 3,174,215 |
| 2024-02-26 | 5.880 | 6.660 | 5.400 | 5.480 | 3.262 | 3,804,938 |
| 2024-02-25 | 5.400 | 6.190 | 4.980 | 5.880 | 3.500 | 9,522,517 |
| 2024-02-22 | 5.300 | 5.600 | 5.060 | 5.400 | 3.214 | 7,834,332 |
| 2024-02-21 | 4.420 | 5.300 | 4.420 | 5.300 | 3.155 | 17,018,665 |
| 2024-02-20 | 4.250 | 4.480 | 4.250 | 4.420 | 2.631 | 5,746,008 |
| 2024-02-19 | 4.210 | 4.380 | 4.150 | 4.250 | 2.530 | 3,893,022 |
| 2024-02-18 | 4.070 | 4.260 | 4.070 | 4.210 | 2.506 | 4,745,154 |
| 2024-02-15 | 4.080 | 4.140 | 4.070 | 4.070 | 2.423 | 1,460,594 |
| 2024-02-14 | 4.060 | 4.150 | 4.060 | 4.080 | 2.429 | 1,801,534 |
| 2024-02-13 | 4.020 | 4.090 | 4.020 | 4.060 | 2.417 | 1,023,476 |
| 2024-02-12 | 4.070 | 4.080 | 3.970 | 4.020 | 2.393 | 1,309,042 |
| 2024-02-11 | 4.150 | 4.200 | 4.040 | 4.070 | 2.423 | 2,298,317 |
| 2024-02-08 | 4.080 | 4.260 | 4.080 | 4.150 | 2.470 | 6,088,453 |
| 2024-02-07 | 4.200 | 4.280 | 4.070 | 4.080 | 2.429 | 2,918,310 |
| 2024-02-06 | 4.030 | 4.380 | 4.030 | 4.200 | 2.500 | 7,907,762 |
| 2024-02-05 | 3.940 | 4.070 | 3.940 | 4.030 | 2.399 | 2,420,661 |
| 2024-02-04 | 3.920 | 4.070 | 3.860 | 3.940 | 2.345 | 1,975,468 |
| 2024-02-01 | 3.920 | 4.000 | 3.750 | 3.920 | 2.333 | 2,416,733 |
| 2024-01-31 | 4.240 | 4.300 | 3.900 | 3.920 | 2.333 | 3,233,872 |
| 2024-01-30 | 4.250 | 4.310 | 4.210 | 4.240 | 2.524 | 2,012,108 |
| 2024-01-29 | 4.320 | 4.370 | 4.220 | 4.250 | 2.530 | 2,660,225 |
| 2024-01-28 | 4.370 | 4.440 | 4.310 | 4.320 | 2.571 | 3,865,352 |
| 2024-01-24 | 4.370 | 4.460 | 4.300 | 4.370 | 2.601 | 3,722,499 |
| 2024-01-23 | 4.360 | 4.580 | 4.220 | 4.370 | 2.601 | 5,714,003 |
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.