Nasr Company for Civil Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	14.480	15.440	14.480	14.950	1.187	322,779
2022-08-04	13.960	14.550	13.900	14.480	1.149	220,598
2022-08-03	13.860	14.200	13.740	13.960	1.108	136,391
2022-08-02	13.510	13.960	13.400	13.860	1.100	100,513
2022-08-01	13.870	14.190	13.420	13.510	1.072	220,012
2022-07-31	13.290	14.150	13.290	13.870	1.101	247,590
2022-07-28	12.830	13.430	12.830	13.290	1.055	255,367
2022-07-27	12.740	13.300	12.600	12.830	1.018	329,529
2022-07-26	12.430	13.180	12.370	12.740	1.011	158,435
2022-07-25	12.580	12.630	12.340	12.430	0.987	34,981
2022-07-24	12.490	12.880	12.490	12.580	0.998	62,125
2022-07-21	12.400	12.670	12.380	12.490	0.991	42,192
2022-07-20	12.540	12.840	12.370	12.400	0.984	97,373
2022-07-19	11.960	12.750	11.900	12.540	0.995	88,392
2022-07-18	11.640	12.250	11.520	11.960	0.949	48,774
2022-07-17	11.640	11.690	11.280	11.640	0.924	17,052
2022-07-07	11.610	11.850	11.600	11.640	0.924	70,270
2022-07-06	11.610	11.680	11.300	11.610	0.921	39,677
2022-07-05	12.750	12.750	11.200	11.610	0.921	142,090
2022-07-04	12.750	12.750	11.190	12.750	1.012	21,075
2022-07-03	12.750	12.750	11.020	12.750	1.012	14,690
2022-06-29	12.750	12.750	11.150	12.750	1.012	23,986
2022-06-28	12.750	12.750	11.500	12.750	1.012	25,108
2022-06-27	12.750	12.750	12.210	12.750	1.012	12,283
2022-06-26	12.750	13.000	12.350	12.750	1.012	13,483
2022-06-23	12.880	12.980	12.400	12.750	1.012	28,645
2022-06-22	12.880	13.190	12.500	12.880	1.022	15,686
2022-06-21	12.880	13.330	12.880	12.880	1.022	11,805
2022-06-20	13.320	13.400	12.790	12.880	1.022	43,341
2022-06-19	13.850	13.970	13.220	13.320	1.057	34,249
2022-06-16	14.080	14.100	13.710	13.850	1.099	40,382
2022-06-15	14.050	14.500	14.050	14.080	1.117	28,576
2022-06-14	14.260	14.300	13.800	14.050	1.115	38,190
2022-06-13	14.260	14.260	13.850	14.260	1.132	19,223
2022-06-12	14.630	14.630	14.200	14.260	1.132	23,910
2022-06-09	14.580	15.000	14.580	14.630	1.161	68,359
2022-06-08	13.950	14.770	13.950	14.580	1.157	47,537
2022-06-07	13.950	14.300	13.870	13.950	1.107	17,935
2022-06-06	13.950	14.250	13.860	13.950	1.107	4,040
2022-06-05	13.950	14.000	13.800	13.950	1.107	10,218
2022-06-02	13.950	14.250	13.900	13.950	1.107	17,442
2022-06-01	14.460	14.530	13.830	13.950	1.107	29,790
2022-05-31	14.140	14.610	14.140	14.460	1.148	64,814
2022-05-30	13.700	14.440	13.700	14.140	1.122	130,389
2022-05-29	13.700	13.900	13.210	13.700	1.087	19,950
2022-05-26	13.430	13.820	13.200	13.700	1.087	93,100
2022-05-25	15.090	15.090	13.020	13.430	1.066	255,565
2022-05-24	14.530	15.240	14.530	15.090	1.198	317,065
2022-05-23	13.950	14.850	13.950	14.530	1.153	124,646
2022-05-22	14.060	14.240	13.750	13.950	1.107	33,124
2022-05-19	14.280	14.300	13.860	14.060	1.116	73,969
2022-05-18	14.630	14.710	14.020	14.280	1.133	43,636
2022-05-17	14.810	14.950	14.550	14.630	1.161	38,614
2022-05-16	14.810	14.810	14.500	14.810	1.175	18,693
2022-05-15	14.970	15.200	14.680	14.810	1.175	53,895
2022-05-12	15.040	15.050	14.660	14.970	1.188	67,977
2022-05-11	14.810	15.390	14.810	15.040	1.194	161,210
2022-05-10	15.410	15.780	14.700	14.810	1.175	105,909
2022-05-09	14.850	15.990	14.650	15.410	1.223	156,728
2022-05-08	14.970	15.250	14.770	14.850	1.179	48,727

← NewerPage 18 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.