Nasr Company for Civil Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	14.960	15.330	14.610	14.970	1.188	61,903
2022-04-27	15.390	15.530	14.860	14.960	1.187	90,497
2022-04-26	16.410	16.410	14.000	15.390	1.221	56,661
2022-04-21	15.800	16.680	15.310	16.410	1.302	174,465
2022-04-20	16.060	16.490	15.250	15.800	1.254	47,436
2022-04-19	16.020	16.710	15.760	16.060	1.275	30,449
2022-04-18	16.380	16.890	16.000	16.020	1.271	31,643
2022-04-17	15.880	17.500	15.710	16.380	1.300	142,950
2022-04-14	15.950	16.000	15.060	15.880	1.260	104,031
2022-04-13	15.070	16.050	15.070	15.950	1.266	89,956
2022-04-12	13.930	15.450	13.930	15.070	1.196	63,977
2022-04-11	13.420	14.900	13.420	13.930	1.106	89,183
2022-04-10	15.590	15.590	12.660	13.420	1.065	81,832
2022-04-07	15.810	16.590	15.300	15.590	1.237	112,141
2022-04-06	15.130	16.140	14.520	15.810	1.255	146,301
2022-04-05	16.150	16.430	14.810	15.130	1.201	120,263
2022-04-04	16.130	16.700	16.050	16.150	1.282	122,210
2022-04-03	16.210	16.650	16.090	16.130	1.280	83,943
2022-03-31	16.380	16.580	15.770	16.210	1.287	58,484
2022-03-30	16.240	16.840	16.110	16.380	1.300	161,817
2022-03-29	15.780	16.600	15.550	16.240	1.289	184,686
2022-03-28	16.470	17.380	15.550	15.780	1.252	190,054
2022-03-27	15.720	16.700	15.200	16.470	1.307	184,680
2022-03-24	16.030	16.700	15.630	15.720	1.248	167,412
2022-03-23	15.010	16.390	14.500	16.030	1.272	205,004
2022-03-22	14.170	15.700	13.770	15.010	1.191	206,539
2022-03-21	13.510	14.390	13.510	14.170	1.125	165,719
2022-03-20	12.070	13.790	12.010	13.510	1.072	185,028
2022-03-17	11.600	12.330	11.440	12.070	0.958	173,968
2022-03-16	10.940	11.770	10.390	11.600	0.921	198,840
2022-03-15	10.420	11.440	10.200	10.940	0.868	150,204
2022-03-14	10.310	10.710	10.310	10.420	0.827	159,799
2022-03-13	9.920	10.480	9.900	10.310	0.818	241,262
2022-03-10	10.250	10.400	9.860	9.920	0.787	101,616
2022-03-09	10.430	10.900	10.170	10.250	0.814	110,706
2022-03-08	11.100	11.100	10.200	10.430	0.828	70,109
2022-03-07	12.100	12.100	11.000	11.100	0.881	49,377
2022-03-06	12.100	12.300	11.870	12.100	0.960	22,809
2022-03-03	11.900	12.300	11.900	12.100	0.960	31,960
2022-03-02	11.950	12.100	11.700	11.900	0.945	82,130
2022-03-01	11.800	12.300	11.800	11.950	0.948	200,866
2022-02-28	11.650	12.100	11.650	11.800	0.937	49,633
2022-02-27	11.650	12.400	11.650	11.650	0.925	22,009
2022-02-24	13.140	13.140	11.610	11.650	0.925	76,744
2022-02-23	13.050	13.490	12.790	13.140	1.043	62,237
2022-02-22	13.050	13.090	12.780	13.050	1.036	18,142
2022-02-21	13.090	13.300	12.770	13.050	1.036	76,495
2022-02-20	13.130	13.690	13.000	13.090	1.039	103,763
2022-02-17	12.490	13.430	12.420	13.130	1.042	143,603
2022-02-16	12.560	12.800	12.100	12.490	0.991	37,030
2022-02-15	12.820	13.000	12.000	12.560	0.997	86,709
2022-02-14	15.960	15.960	12.770	12.820	1.017	110,989
2022-02-13	15.960	15.960	13.610	15.960	1.267	2,374
2022-02-10	15.960	15.970	15.210	15.960	1.267	4,079
2022-02-09	15.960	15.960	15.600	15.960	1.267	9,975
2022-02-08	16.060	16.350	15.810	15.960	1.267	19,595
2022-02-07	16.400	16.650	15.860	16.060	1.275	24,657
2022-02-06	15.660	16.800	15.660	16.400	1.302	65,444
2022-02-03	16.930	16.930	15.620	15.660	1.243	31,585
2022-02-02	16.930	16.930	15.810	16.930	1.344	10,377

← NewerPage 19 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.