Nasr Company for Civil Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	16.170	16.660	15.110	15.530	1.233	279,743
2022-10-30	14.260	16.440	14.220	16.170	1.283	718,287
2022-10-27	14.200	14.760	14.060	14.260	1.132	92,303
2022-10-26	14.380	14.570	14.020	14.200	1.127	35,070
2022-10-25	14.400	14.540	13.800	14.380	1.141	47,560
2022-10-24	14.280	14.890	14.280	14.400	1.143	47,442
2022-10-23	14.520	15.090	14.250	14.280	1.133	95,229
2022-10-20	15.010	16.000	14.500	14.520	1.152	247,557
2022-10-19	12.510	15.010	12.320	15.010	1.191	546,816
2022-10-18	12.470	12.800	12.380	12.510	0.993	56,412
2022-10-17	12.500	12.800	12.310	12.470	0.990	42,770
2022-10-16	12.240	12.900	12.230	12.500	0.992	35,702
2022-10-13	12.170	12.470	12.110	12.240	0.971	41,045
2022-10-12	12.850	12.850	12.160	12.170	0.966	46,286
2022-10-11	12.850	12.850	12.250	12.850	1.020	16,188
2022-10-10	12.850	12.850	12.430	12.850	1.020	13,418
2022-10-09	12.850	12.900	12.420	12.850	1.020	20,585
2022-10-05	12.970	13.460	12.800	12.850	1.020	46,551
2022-10-04	12.800	13.210	12.500	12.970	1.029	71,036
2022-10-03	12.800	12.800	12.120	12.800	1.016	6,825
2022-10-02	12.800	13.000	12.800	12.800	1.016	3,200
2022-09-29	12.860	13.000	12.720	12.800	1.016	29,000
2022-09-28	12.780	13.100	12.730	12.860	1.021	39,158
2022-09-27	12.780	13.470	12.780	12.780	1.014	20,500
2022-09-26	12.910	13.130	12.550	12.780	1.014	23,368
2022-09-25	12.910	12.990	12.500	12.910	1.025	22,898
2022-09-22	12.710	13.270	12.500	12.910	1.025	34,531
2022-09-21	12.710	13.300	12.300	12.710	1.009	23,290
2022-09-20	12.710	12.990	12.220	12.710	1.009	17,756
2022-09-19	12.710	12.890	11.500	12.710	1.009	8,696
2022-09-18	13.820	13.870	12.010	12.710	1.009	49,575
2022-09-15	13.820	14.000	13.820	13.820	1.097	15,553
2022-09-14	14.010	14.120	13.700	13.820	1.097	69,437
2022-09-13	13.920	14.370	13.920	14.010	1.112	162,866
2022-09-12	14.060	14.060	13.880	13.920	1.105	30,383
2022-09-11	13.890	14.450	13.890	14.060	1.116	73,796
2022-09-08	13.860	14.200	13.750	13.890	1.102	31,071
2022-09-07	14.100	14.490	13.780	13.860	1.100	27,772
2022-09-06	13.730	14.500	13.730	14.100	1.119	61,097
2022-09-05	13.610	14.000	13.610	13.730	1.090	26,159
2022-09-04	13.820	13.820	13.070	13.610	1.080	48,057
2022-09-01	13.820	14.250	13.600	13.820	1.097	19,259
2022-08-31	14.270	14.350	13.790	13.820	1.097	30,743
2022-08-30	13.920	14.390	13.920	14.270	1.133	34,349
2022-08-29	14.520	14.600	13.820	13.920	1.105	62,603
2022-08-28	14.700	14.700	14.500	14.520	1.152	36,146
2022-08-25	14.680	14.930	14.620	14.700	1.167	54,560
2022-08-24	14.750	15.200	14.660	14.680	1.165	65,063
2022-08-23	15.170	15.350	14.700	14.750	1.171	111,271
2022-08-22	15.230	15.800	15.110	15.170	1.204	140,359
2022-08-21	14.890	15.700	14.890	15.230	1.209	266,330
2022-08-18	14.740	15.000	14.600	14.890	1.182	73,915
2022-08-17	14.860	15.000	14.600	14.740	1.170	74,411
2022-08-16	14.780	15.380	14.760	14.860	1.179	115,624
2022-08-15	14.920	15.400	14.710	14.780	1.173	131,123
2022-08-14	14.430	15.200	14.430	14.920	1.184	143,669
2022-08-11	14.360	14.600	14.060	14.430	1.145	108,825
2022-08-10	14.740	14.900	14.010	14.360	1.140	101,276
2022-08-09	14.750	15.500	14.630	14.740	1.170	195,319
2022-08-08	14.950	15.360	14.400	14.750	1.171	266,690

← NewerPage 17 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.