Nasr Company for Civil Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.990	4.050	3.920	3.960	1.571	183,661
2023-07-31	3.870	4.100	3.840	3.990	1.583	667,277
2023-07-30	3.860	3.970	3.850	3.870	1.536	200,398
2023-07-27	3.880	3.900	3.820	3.860	1.532	133,581
2023-07-26	3.900	3.970	3.820	3.880	1.540	113,265
2023-07-25	3.940	4.020	3.880	3.900	1.548	246,837
2023-07-24	4.030	4.100	3.910	3.940	1.564	325,151
2023-07-19	4.100	4.170	4.010	4.030	1.599	413,705
2023-07-18	4.050	4.170	4.050	4.100	1.627	506,896
2023-07-17	3.960	4.150	3.960	4.050	1.607	1,134,341
2023-07-16	3.710	4.110	3.700	3.960	1.571	1,458,166
2023-07-13	3.700	3.770	3.680	3.710	1.472	259,784
2023-07-12	3.790	3.850	3.660	3.700	1.468	393,352
2023-07-11	3.770	3.900	3.750	3.790	1.504	280,737
2023-07-10	3.810	3.840	3.660	3.770	1.496	490,624
2023-07-09	4.010	4.100	3.780	3.810	1.512	691,586
2023-07-06	4.220	4.600	4.000	4.010	1.591	1,356,519
2023-07-05	4.400	4.440	4.180	4.220	1.675	339,120
2023-07-04	4.580	4.690	4.360	4.400	1.746	469,627
2023-06-26	5.000	5.000	4.520	4.580	1.817	575,565
2023-06-25	23.200	24.100	23.000	23.670	1.879	188,907
2023-06-22	22.610	23.350	22.510	23.200	1.841	109,088
2023-06-21	23.420	23.650	22.600	22.610	1.794	124,751
2023-06-20	22.930	23.680	22.700	23.420	1.859	134,741
2023-06-19	23.360	23.970	22.750	22.930	1.820	102,062
2023-06-18	23.710	23.990	23.230	23.360	1.854	47,369
2023-06-15	23.360	24.400	23.010	23.710	1.882	252,932
2023-06-14	23.380	23.600	22.700	23.360	1.854	58,294
2023-06-13	22.450	23.470	22.220	23.380	1.856	116,259
2023-06-12	22.460	22.990	22.400	22.450	1.782	28,035
2023-06-11	22.170	22.750	22.060	22.460	1.783	44,483
2023-06-08	22.360	22.880	22.080	22.170	1.760	53,221
2023-06-07	22.750	23.420	22.300	22.360	1.775	73,900
2023-06-06	23.360	23.900	22.650	22.750	1.806	157,328
2023-06-05	24.570	24.700	23.010	23.360	1.854	54,070
2023-06-04	24.180	25.200	24.100	24.570	1.950	180,025
2023-06-01	23.440	24.300	23.100	24.180	1.919	291,635
2023-05-31	23.730	23.970	23.010	23.440	1.860	124,893
2023-05-30	23.620	23.950	23.100	23.730	1.883	169,578
2023-05-29	22.790	24.200	22.560	23.620	1.875	281,893
2023-05-28	22.130	23.490	22.130	22.790	1.809	233,202
2023-05-25	22.110	22.500	21.810	22.130	1.756	122,154
2023-05-24	21.920	22.800	21.810	22.110	1.755	140,062
2023-05-23	21.730	22.340	21.100	21.920	1.740	77,010
2023-05-22	22.000	22.750	21.700	21.730	1.725	149,353
2023-05-21	21.040	22.990	20.620	22.000	1.746	174,316
2023-05-18	21.120	21.600	20.810	21.040	1.670	60,139
2023-05-17	22.070	22.430	21.120	21.120	1.676	122,307
2023-05-16	22.280	22.500	21.700	22.070	1.752	125,732
2023-05-15	23.600	23.890	22.100	22.280	1.768	176,050
2023-05-14	23.500	24.110	23.230	23.600	1.873	227,688
2023-05-11	20.750	23.500	20.750	23.500	1.865	325,762
2023-05-10	20.690	21.000	20.210	20.750	1.647	59,944
2023-05-09	21.380	22.100	20.210	20.690	1.642	55,946
2023-05-08	20.410	21.900	20.400	21.380	1.697	82,889
2023-05-07	20.900	20.900	20.000	20.410	1.620	23,214
2023-05-03	21.380	21.500	20.750	20.900	1.659	32,670
2023-05-02	21.350	22.000	21.000	21.380	1.697	42,641
2023-05-01	22.320	22.450	21.200	21.350	1.695	1,117,569
2023-04-30	22.550	22.870	22.200	22.320	1.771	47,381

← NewerPage 14 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.