Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.090 | 4.490 | 4.090 | 4.360 | 2.595 | 9,345,834 |
| 2024-01-21 | 4.100 | 4.160 | 4.020 | 4.090 | 2.435 | 8,735,066 |
| 2024-01-18 | 4.070 | 4.120 | 4.020 | 4.100 | 2.441 | 1,574,309 |
| 2024-01-17 | 4.140 | 4.180 | 4.050 | 4.070 | 2.423 | 2,116,782 |
| 2024-01-16 | 4.160 | 4.210 | 4.110 | 4.140 | 2.464 | 2,605,328 |
| 2024-01-15 | 4.140 | 4.280 | 4.130 | 4.160 | 2.476 | 3,442,787 |
| 2024-01-14 | 3.920 | 4.300 | 3.920 | 4.140 | 2.464 | 5,508,519 |
| 2024-01-11 | 3.920 | 4.010 | 3.890 | 3.920 | 2.333 | 2,334,140 |
| 2024-01-10 | 3.990 | 4.040 | 3.880 | 3.920 | 2.333 | 2,673,077 |
| 2024-01-09 | 3.930 | 4.060 | 3.870 | 3.990 | 2.375 | 2,909,384 |
| 2024-01-08 | 4.000 | 4.080 | 3.870 | 3.930 | 2.339 | 2,884,503 |
| 2024-01-04 | 4.170 | 4.170 | 3.900 | 4.000 | 2.381 | 2,946,515 |
| 2024-01-03 | 5.690 | 6.280 | 5.690 | 5.990 | 2.377 | 6,704,307 |
| 2024-01-02 | 5.530 | 5.700 | 5.530 | 5.690 | 2.258 | 1,338,212 |
| 2023-12-31 | 5.560 | 5.640 | 5.500 | 5.530 | 2.194 | 781,088 |
| 2023-12-28 | 5.530 | 5.640 | 5.530 | 5.560 | 2.206 | 865,238 |
| 2023-12-27 | 5.530 | 5.580 | 5.510 | 5.530 | 2.194 | 868,175 |
| 2023-12-26 | 5.490 | 5.630 | 5.490 | 5.530 | 2.194 | 1,005,917 |
| 2023-12-25 | 5.570 | 5.620 | 5.470 | 5.490 | 2.179 | 870,461 |
| 2023-12-24 | 5.520 | 5.770 | 5.520 | 5.570 | 2.210 | 2,447,821 |
| 2023-12-21 | 5.490 | 5.700 | 5.490 | 5.520 | 2.191 | 1,781,549 |
| 2023-12-20 | 5.380 | 5.650 | 5.380 | 5.490 | 2.179 | 2,480,242 |
| 2023-12-19 | 5.510 | 5.580 | 5.370 | 5.380 | 2.135 | 918,827 |
| 2023-12-18 | 5.610 | 5.700 | 5.510 | 5.510 | 2.187 | 1,449,625 |
| 2023-12-17 | 5.350 | 5.740 | 5.340 | 5.610 | 2.226 | 2,979,720 |
| 2023-12-14 | 5.270 | 5.460 | 5.270 | 5.350 | 2.123 | 1,839,681 |
| 2023-12-13 | 5.160 | 5.350 | 5.160 | 5.270 | 2.091 | 1,334,510 |
| 2023-12-12 | 5.400 | 5.500 | 5.100 | 5.160 | 2.048 | 2,381,881 |
| 2023-12-11 | 5.660 | 5.660 | 5.400 | 5.400 | 2.143 | 1,816,218 |
| 2023-12-10 | 5.750 | 5.840 | 5.640 | 5.660 | 2.246 | 2,748,703 |
| 2023-12-07 | 5.920 | 5.920 | 5.700 | 5.750 | 2.282 | 5,355,746 |
| 2023-12-06 | 5.600 | 6.100 | 5.600 | 5.920 | 2.349 | 6,954,505 |
| 2023-12-05 | 5.620 | 5.700 | 5.600 | 5.600 | 2.222 | 753,127 |
| 2023-12-04 | 5.620 | 5.770 | 5.580 | 5.620 | 2.230 | 1,173,747 |
| 2023-12-03 | 5.640 | 5.700 | 5.570 | 5.620 | 2.230 | 848,444 |
| 2023-11-30 | 5.580 | 5.760 | 5.550 | 5.640 | 2.238 | 1,072,669 |
| 2023-11-29 | 5.760 | 5.810 | 5.570 | 5.580 | 2.214 | 1,343,849 |
| 2023-11-28 | 5.630 | 5.850 | 5.560 | 5.760 | 2.286 | 3,243,623 |
| 2023-11-27 | 5.600 | 5.660 | 5.520 | 5.630 | 2.234 | 1,316,467 |
| 2023-11-26 | 5.640 | 5.700 | 5.540 | 5.600 | 2.222 | 1,810,170 |
| 2023-11-23 | 5.690 | 5.830 | 5.630 | 5.640 | 2.238 | 2,932,908 |
| 2023-11-22 | 5.830 | 5.980 | 5.600 | 5.690 | 2.258 | 5,083,955 |
| 2023-11-21 | 5.850 | 6.050 | 5.750 | 5.830 | 2.314 | 5,890,926 |
| 2023-11-20 | 5.530 | 5.950 | 5.520 | 5.850 | 2.321 | 7,146,713 |
| 2023-11-19 | 5.620 | 5.800 | 5.500 | 5.530 | 2.194 | 2,700,502 |
| 2023-11-16 | 5.530 | 5.850 | 5.500 | 5.620 | 2.230 | 6,269,637 |
| 2023-11-15 | 5.360 | 5.780 | 5.300 | 5.530 | 2.194 | 4,675,352 |
| 2023-11-14 | 5.470 | 5.670 | 5.350 | 5.360 | 2.127 | 4,720,000 |
| 2023-11-13 | 4.810 | 5.580 | 4.760 | 5.470 | 2.171 | 13,614,452 |
| 2023-11-12 | 4.740 | 4.920 | 4.740 | 4.810 | 1.909 | 2,751,426 |
| 2023-11-09 | 4.600 | 4.900 | 4.600 | 4.740 | 1.881 | 2,968,861 |
| 2023-11-08 | 4.690 | 4.820 | 4.590 | 4.600 | 1.825 | 1,349,916 |
| 2023-11-07 | 4.590 | 4.850 | 4.590 | 4.690 | 1.861 | 2,151,530 |
| 2023-11-06 | 4.670 | 4.790 | 4.570 | 4.590 | 1.821 | 804,087 |
| 2023-11-05 | 4.510 | 4.840 | 4.510 | 4.670 | 1.853 | 1,555,732 |
| 2023-11-02 | 4.430 | 4.550 | 4.430 | 4.510 | 1.790 | 554,532 |
| 2023-11-01 | 4.500 | 4.570 | 4.410 | 4.430 | 1.758 | 558,235 |
| 2023-10-31 | 4.550 | 4.710 | 4.490 | 4.500 | 1.786 | 1,983,741 |
| 2023-10-30 | 4.440 | 4.700 | 4.440 | 4.550 | 1.806 | 1,672,115 |
| 2023-10-29 | 4.430 | 4.500 | 4.420 | 4.440 | 1.762 | 727,581 |
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.