Nasr Company for Civil Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	18.600	18.600	17.930	18.050	1.433	136,322
2023-01-24	19.870	20.800	18.250	18.600	1.476	170,275
2023-01-23	21.190	21.950	19.770	19.870	1.577	105,155
2023-01-22	19.980	22.250	19.980	21.190	1.682	141,241
2023-01-19	19.820	21.200	19.650	19.980	1.586	106,992
2023-01-18	17.920	20.390	17.920	19.820	1.573	383,946
2023-01-17	16.470	18.180	16.470	17.920	1.422	148,710
2023-01-16	16.400	16.900	16.200	16.470	1.307	27,998
2023-01-15	16.670	17.000	16.370	16.400	1.302	19,380
2023-01-12	16.670	17.000	16.000	16.670	1.323	18,052
2023-01-11	16.670	17.450	15.070	16.670	1.323	35,618
2023-01-10	17.360	17.490	16.080	16.670	1.323	21,914
2023-01-09	17.440	17.720	17.110	17.360	1.378	42,322
2023-01-05	17.840	18.000	17.310	17.440	1.384	47,331
2023-01-04	17.890	18.220	17.350	17.840	1.416	76,115
2023-01-03	17.340	18.350	17.300	17.890	1.420	83,007
2023-01-02	17.070	17.490	17.000	17.340	1.376	46,878
2022-12-29	17.170	17.600	16.950	17.070	1.355	76,974
2022-12-28	17.170	17.300	16.840	17.170	1.363	9,918
2022-12-27	16.950	17.300	16.910	17.170	1.363	36,924
2022-12-26	17.030	17.280	16.500	16.950	1.345	36,931
2022-12-25	17.030	17.030	16.500	17.030	1.352	17,463
2022-12-22	17.230	18.200	17.010	17.030	1.352	42,295
2022-12-21	17.580	18.400	17.200	17.230	1.367	49,441
2022-12-20	17.280	18.090	17.280	17.580	1.395	35,123
2022-12-19	17.990	18.000	17.100	17.280	1.371	44,324
2022-12-18	18.410	19.420	17.810	17.990	1.428	49,979
2022-12-15	18.760	18.990	18.400	18.410	1.461	26,681
2022-12-14	19.330	19.480	18.500	18.760	1.489	226,591
2022-12-13	20.270	20.270	19.200	19.330	1.534	147,946
2022-12-12	20.270	20.270	19.200	20.270	1.609	12,659
2022-12-11	20.520	21.600	19.900	20.270	1.609	212,253
2022-12-08	20.130	20.960	19.910	20.520	1.629	232,923
2022-12-07	20.210	21.370	19.510	20.130	1.598	242,462
2022-12-06	19.700	20.700	19.450	20.210	1.604	99,706
2022-12-05	19.750	20.300	19.000	19.700	1.564	183,976
2022-12-04	19.220	20.000	18.800	19.750	1.567	217,329
2022-12-01	17.170	19.750	17.070	19.220	1.525	351,670
2022-11-30	17.480	17.880	17.000	17.170	1.363	126,350
2022-11-29	16.710	17.640	16.600	17.480	1.387	218,253
2022-11-28	16.540	16.870	16.500	16.710	1.326	110,871
2022-11-27	16.580	16.980	16.460	16.540	1.313	64,451
2022-11-24	16.630	16.850	16.500	16.580	1.316	48,133
2022-11-23	16.850	17.230	16.520	16.630	1.320	81,337
2022-11-22	16.450	16.980	16.300	16.850	1.337	105,821
2022-11-21	16.840	16.990	16.340	16.450	1.306	44,602
2022-11-20	17.080	17.700	16.770	16.840	1.337	88,599
2022-11-17	17.140	17.890	16.950	17.080	1.356	82,529
2022-11-16	16.930	17.380	16.720	17.140	1.360	68,095
2022-11-15	17.650	17.700	16.700	16.930	1.344	69,709
2022-11-14	18.080	18.400	17.400	17.650	1.401	228,988
2022-11-13	17.340	18.290	17.150	18.080	1.435	233,227
2022-11-10	17.150	17.930	17.100	17.340	1.376	136,432
2022-11-09	17.360	18.000	16.720	17.150	1.361	257,174
2022-11-08	16.480	17.810	16.300	17.360	1.378	543,218
2022-11-07	15.640	17.100	15.640	16.480	1.308	368,666
2022-11-06	14.990	16.390	14.990	15.640	1.241	131,096
2022-11-03	14.670	15.300	14.670	14.990	1.190	131,286
2022-11-02	15.230	15.370	14.610	14.670	1.164	95,484
2022-11-01	15.530	15.960	15.000	15.230	1.209	180,057

← NewerPage 16 of 21 · 1,216 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.