Nasr Company for Civil Works historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.390	4.550	4.330	4.430	1.758	1,074,437
2023-10-25	4.310	4.460	4.310	4.390	1.742	857,088
2023-10-24	4.340	4.420	4.280	4.310	1.710	537,494
2023-10-23	4.370	4.490	4.330	4.340	1.722	522,652
2023-10-22	4.270	4.400	4.260	4.370	1.734	435,619
2023-10-19	4.290	4.340	4.260	4.270	1.695	234,969
2023-10-18	4.310	4.430	4.280	4.290	1.702	816,493
2023-10-17	4.400	4.400	4.260	4.310	1.710	871,183
2023-10-16	4.360	4.410	4.210	4.400	1.746	930,105
2023-10-15	4.350	4.400	4.330	4.360	1.730	84,207
2023-10-12	4.390	4.440	4.330	4.350	1.726	295,341
2023-10-11	4.480	4.530	4.330	4.390	1.742	689,113
2023-10-10	4.380	4.630	4.370	4.480	1.778	463,242
2023-10-09	4.360	4.490	4.300	4.380	1.738	285,253
2023-10-08	4.660	4.750	4.210	4.360	1.730	403,350
2023-10-04	4.680	4.880	4.650	4.660	1.849	745,852
2023-10-03	4.750	4.770	4.650	4.680	1.857	320,935
2023-10-02	4.800	4.860	4.650	4.750	1.885	585,855
2023-10-01	4.800	4.890	4.780	4.800	1.905	351,826
2023-09-27	4.820	4.850	4.760	4.800	1.905	252,515
2023-09-26	4.860	4.980	4.800	4.820	1.913	657,799
2023-09-25	4.870	4.970	4.850	4.860	1.929	815,813
2023-09-24	4.850	5.130	4.850	4.870	1.933	1,631,450
2023-09-21	4.710	4.900	4.640	4.850	1.925	815,596
2023-09-20	4.720	4.800	4.600	4.710	1.869	810,510
2023-09-19	4.810	4.860	4.700	4.720	1.873	692,246
2023-09-18	4.800	4.860	4.780	4.810	1.909	470,368
2023-09-17	4.920	4.980	4.780	4.800	1.905	961,155
2023-09-14	4.790	4.990	4.770	4.920	1.952	1,250,470
2023-09-13	4.750	4.830	4.710	4.790	1.901	288,374
2023-09-12	4.790	4.830	4.730	4.750	1.885	716,534
2023-09-11	4.880	4.940	4.700	4.790	1.901	1,552,634
2023-09-10	4.950	5.010	4.850	4.880	1.937	1,281,291
2023-09-07	4.780	5.120	4.780	4.950	1.964	5,361,869
2023-09-06	4.970	5.010	4.710	4.780	1.897	1,516,955
2023-09-05	5.030	5.080	4.850	4.970	1.972	2,655,556
2023-09-04	4.900	5.280	4.900	5.030	1.996	7,131,557
2023-09-03	4.590	5.070	4.590	4.900	1.945	3,888,029
2023-08-31	4.610	4.870	4.500	4.590	1.821	2,114,603
2023-08-30	4.510	4.860	4.510	4.610	1.829	1,682,473
2023-08-29	4.500	4.640	4.450	4.510	1.790	453,435
2023-08-28	4.510	4.650	4.470	4.500	1.786	361,390
2023-08-27	4.420	4.750	4.420	4.510	1.790	626,589
2023-08-24	4.490	4.500	4.400	4.420	1.754	98,147
2023-08-23	4.560	4.650	4.440	4.490	1.782	181,397
2023-08-22	4.600	4.750	4.500	4.560	1.810	370,015
2023-08-21	4.610	4.780	4.510	4.600	1.825	805,231
2023-08-20	4.420	4.720	4.420	4.610	1.829	1,187,032
2023-08-17	4.260	4.570	4.220	4.420	1.754	738,948
2023-08-16	4.400	4.610	4.220	4.260	1.691	712,555
2023-08-15	4.200	4.540	4.130	4.400	1.746	1,560,624
2023-08-14	4.050	4.280	4.050	4.200	1.667	861,556
2023-08-13	4.130	4.180	4.010	4.050	1.607	344,889
2023-08-10	4.110	4.240	4.110	4.130	1.639	597,419
2023-08-09	4.010	4.300	4.010	4.110	1.631	1,183,353
2023-08-08	4.020	4.110	3.960	4.010	1.591	544,963
2023-08-07	4.060	4.080	3.990	4.020	1.595	236,875
2023-08-06	4.080	4.100	4.000	4.060	1.611	253,037
2023-08-03	3.840	4.100	3.740	4.080	1.619	635,578
2023-08-02	3.960	3.990	3.800	3.840	1.524	182,865

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.