Nasr Company for Civil Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	22.400	23.000	22.310	22.550	1.790	44,475
2023-04-26	22.610	23.330	22.300	22.400	1.778	32,197
2023-04-19	22.910	23.000	22.500	22.610	1.794	76,000
2023-04-18	23.220	23.780	22.520	22.910	1.818	88,557
2023-04-13	23.120	24.190	23.110	23.220	1.843	160,216
2023-04-12	23.040	23.550	23.030	23.120	1.835	38,090
2023-04-11	23.150	23.690	22.910	23.040	1.829	83,984
2023-04-10	23.110	23.800	22.860	23.150	1.837	151,750
2023-04-09	23.220	24.000	23.010	23.110	1.834	73,031
2023-04-06	23.580	24.140	23.100	23.220	1.843	66,060
2023-04-05	24.660	24.990	23.250	23.580	1.871	76,423
2023-04-04	24.250	25.190	24.250	24.660	1.957	132,490
2023-04-03	23.660	24.450	23.660	24.250	1.925	140,772
2023-04-02	23.720	23.950	23.150	23.660	1.878	113,220
2023-03-30	24.410	24.950	23.500	23.720	1.883	93,648
2023-03-29	23.530	24.740	23.530	24.410	1.937	156,197
2023-03-28	23.630	24.200	22.650	23.530	1.867	73,089
2023-03-27	24.510	24.890	23.250	23.630	1.875	58,628
2023-03-26	24.550	25.140	24.250	24.510	1.945	116,055
2023-03-23	23.780	25.000	23.420	24.550	1.948	227,562
2023-03-22	24.890	25.500	23.500	23.780	1.887	251,903
2023-03-21	23.420	25.250	23.420	24.890	1.975	243,384
2023-03-20	21.740	23.990	21.500	23.420	1.859	217,291
2023-03-19	21.520	21.980	20.300	21.740	1.725	161,761
2023-03-16	21.360	22.000	18.220	21.520	1.708	206,036
2023-03-15	24.800	25.400	19.850	21.360	1.695	256,772
2023-03-14	22.980	24.800	22.110	24.800	1.968	194,707
2023-03-13	25.060	25.740	22.630	22.980	1.824	137,921
2023-03-12	26.100	26.100	24.900	25.060	1.989	161,109
2023-03-09	26.660	27.200	25.500	26.100	2.071	250,097
2023-03-08	24.430	27.000	24.130	26.660	2.116	547,301
2023-03-07	26.010	26.500	24.340	24.430	1.939	191,286
2023-03-06	24.140	26.700	24.140	26.010	2.064	412,985
2023-03-05	23.460	24.450	23.000	24.140	1.916	233,913
2023-03-02	23.420	24.070	23.000	23.460	1.862	78,453
2023-03-01	22.930	24.300	22.930	23.420	1.859	293,498
2023-02-28	22.710	23.200	22.610	22.930	1.820	75,603
2023-02-27	23.190	23.470	22.580	22.710	1.802	65,113
2023-02-26	22.310	23.740	22.310	23.190	1.841	170,936
2023-02-23	21.480	22.600	21.340	22.310	1.771	147,237
2023-02-22	22.100	23.000	21.350	21.480	1.705	99,478
2023-02-21	22.860	23.200	22.030	22.100	1.754	176,945
2023-02-20	23.750	24.990	22.710	22.860	1.814	146,029
2023-02-19	22.440	24.680	22.440	23.750	1.885	238,283
2023-02-16	22.750	23.480	22.000	22.440	1.781	180,249
2023-02-15	20.970	23.490	20.970	22.750	1.806	380,880
2023-02-14	20.750	21.440	20.370	20.970	1.664	151,688
2023-02-13	21.800	22.300	20.400	20.750	1.647	232,442
2023-02-12	18.800	22.560	18.800	21.800	1.730	360,107
2023-02-09	16.950	18.800	16.950	18.800	1.492	572,713
2023-02-08	16.200	17.270	15.590	16.950	1.345	97,020
2023-02-07	15.660	16.500	15.540	16.200	1.286	31,792
2023-02-06	14.950	16.200	14.950	15.660	1.243	66,550
2023-02-05	15.980	16.300	14.520	14.950	1.187	64,081
2023-02-02	16.950	17.490	15.800	15.980	1.268	54,211
2023-02-01	17.060	17.480	16.810	16.950	1.345	36,323
2023-01-31	16.820	18.010	16.720	17.060	1.354	99,934
2023-01-30	17.440	17.900	16.630	16.820	1.335	157,431
2023-01-29	18.050	18.090	17.100	17.440	1.384	133,693
2023-01-25	18.600	18.600	17.930	18.050	1.433	136,322

← NewerPage 15 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.