Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.670 | 6.730 | 6.540 | 6.630 | 5.525 | 2,211,707 |
| 2026-07-21 | 6.740 | 6.870 | 6.640 | 6.670 | 5.558 | 3,733,162 |
| 2026-07-20 | 6.730 | 6.790 | 6.630 | 6.740 | 5.617 | 2,874,562 |
| 2026-07-19 | 6.620 | 6.910 | 6.600 | 6.730 | 5.608 | 8,330,349 |
| 2026-07-16 | 6.450 | 6.620 | 6.400 | 6.620 | 5.517 | 3,537,217 |
| 2026-07-15 | 6.480 | 6.690 | 6.340 | 6.450 | 5.375 | 3,723,150 |
| 2026-07-14 | 6.630 | 6.670 | 6.400 | 6.480 | 5.400 | 3,188,005 |
| 2026-07-13 | 6.430 | 6.720 | 6.430 | 6.630 | 5.525 | 8,796,693 |
| 2026-07-12 | 6.150 | 6.500 | 6.100 | 6.430 | 5.358 | 5,570,222 |
| 2026-07-09 | 6.060 | 6.230 | 6.050 | 6.150 | 5.125 | 2,599,653 |
| 2026-07-08 | 6.260 | 6.300 | 6.010 | 6.060 | 5.050 | 2,610,575 |
| 2026-07-07 | 6.320 | 6.370 | 6.220 | 6.260 | 5.217 | 2,299,077 |
| 2026-07-06 | 6.290 | 6.470 | 6.290 | 6.320 | 5.267 | 2,388,087 |
| 2026-07-05 | 6.230 | 6.300 | 6.230 | 6.290 | 5.242 | 1,644,261 |
| 2026-07-01 | 6.150 | 6.250 | 6.100 | 6.230 | 5.192 | 1,704,394 |
| 2026-06-30 | 5.900 | 6.210 | 5.900 | 6.150 | 5.125 | 2,052,136 |
| 2026-06-29 | 5.970 | 6.080 | 5.820 | 5.900 | 4.917 | 1,623,336 |
| 2026-06-28 | 6.210 | 6.260 | 5.960 | 5.970 | 4.975 | 2,338,244 |
| 2026-06-25 | 6.350 | 6.400 | 6.100 | 6.210 | 5.175 | 3,281,922 |
| 2026-06-24 | 6.450 | 6.550 | 6.350 | 6.350 | 5.292 | 2,555,548 |
| 2026-06-23 | 6.600 | 6.970 | 6.400 | 6.450 | 5.375 | 12,429,662 |
| 2026-06-22 | 6.370 | 6.760 | 6.230 | 6.600 | 5.500 | 8,163,299 |
| 2026-06-21 | 6.210 | 6.380 | 6.200 | 6.370 | 5.308 | 2,020,717 |
| 2026-06-17 | 6.270 | 6.310 | 6.100 | 6.210 | 5.175 | 2,910,591 |
| 2026-06-16 | 6.430 | 6.470 | 6.260 | 6.270 | 5.225 | 1,874,716 |
| 2026-06-15 | 6.570 | 6.730 | 6.400 | 6.430 | 5.358 | 3,812,725 |
| 2026-06-14 | 6.280 | 6.630 | 6.280 | 6.570 | 5.475 | 3,317,972 |
| 2026-06-11 | 6.430 | 6.450 | 6.100 | 6.280 | 5.233 | 2,742,826 |
| 2026-06-10 | 6.610 | 6.740 | 6.250 | 6.430 | 5.358 | 6,289,935 |
| 2026-06-09 | 6.250 | 6.830 | 6.250 | 6.610 | 5.508 | 14,588,820 |
| 2026-06-08 | 6.150 | 6.340 | 5.930 | 6.250 | 5.208 | 6,896,771 |
| 2026-06-07 | 6.120 | 6.500 | 6.000 | 6.150 | 5.125 | 13,075,151 |
| 2026-06-04 | 5.310 | 6.200 | 5.300 | 6.120 | 5.100 | 22,787,399 |
| 2026-06-03 | 5.400 | 5.470 | 5.290 | 5.310 | 4.425 | 3,224,444 |
| 2026-06-02 | 5.470 | 5.490 | 5.360 | 5.400 | 4.500 | 1,193,872 |
| 2026-06-01 | 5.300 | 5.470 | 5.300 | 5.470 | 4.558 | 812,916 |
| 2026-05-25 | 5.300 | 5.350 | 5.220 | 5.300 | 4.417 | 545,460 |
| 2026-05-24 | 5.150 | 5.320 | 5.150 | 5.300 | 4.417 | 1,161,862 |
| 2026-05-21 | 5.250 | 5.270 | 5.130 | 5.150 | 4.292 | 831,634 |
| 2026-05-20 | 5.340 | 5.380 | 5.210 | 5.250 | 4.375 | 1,012,445 |
| 2026-05-19 | 5.220 | 5.370 | 5.220 | 5.340 | 4.450 | 1,385,501 |
| 2026-05-18 | 5.490 | 5.490 | 5.220 | 5.220 | 4.350 | 2,808,632 |
| 2026-05-17 | 5.500 | 5.540 | 5.430 | 5.490 | 4.575 | 1,421,151 |
| 2026-05-14 | 5.550 | 5.560 | 5.480 | 5.500 | 4.583 | 1,472,074 |
| 2026-05-13 | 5.500 | 5.580 | 5.500 | 5.550 | 4.625 | 1,455,490 |
| 2026-05-12 | 5.500 | 5.550 | 5.450 | 5.500 | 4.583 | 2,049,828 |
| 2026-05-11 | 5.550 | 5.550 | 5.450 | 5.500 | 4.583 | 2,086,051 |
| 2026-05-10 | 5.580 | 5.650 | 5.500 | 5.550 | 4.625 | 1,795,904 |
| 2026-05-06 | 5.500 | 5.580 | 5.490 | 5.580 | 4.650 | 1,558,765 |
| 2026-05-05 | 5.600 | 5.600 | 5.440 | 5.500 | 4.583 | 2,739,761 |
| 2026-05-04 | 5.630 | 5.780 | 5.500 | 5.600 | 4.667 | 5,440,627 |
| 2026-05-03 | 5.440 | 5.630 | 5.440 | 5.630 | 4.692 | 3,389,863 |
| 2026-04-30 | 5.490 | 5.590 | 5.310 | 5.440 | 4.533 | 4,090,371 |
| 2026-04-29 | 5.280 | 5.590 | 5.280 | 5.490 | 4.575 | 8,483,894 |
| 2026-04-28 | 5.200 | 5.350 | 5.180 | 5.280 | 4.400 | 2,732,096 |
| 2026-04-27 | 5.200 | 5.260 | 5.200 | 5.200 | 4.333 | 1,070,638 |
| 2026-04-26 | 5.180 | 5.300 | 5.180 | 5.200 | 4.333 | 2,579,260 |
| 2026-04-23 | 5.150 | 5.250 | 5.150 | 5.180 | 4.317 | 2,473,599 |
| 2026-04-22 | 5.140 | 5.210 | 5.100 | 5.150 | 4.292 | 3,806,215 |
| 2026-04-21 | 5.000 | 5.180 | 5.000 | 5.140 | 4.283 | 3,413,739 |
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.