Nasr Company for Civil Works historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	16.930	16.930	15.700	16.930	1.344	7,647
2022-01-31	16.930	16.930	15.520	16.930	1.344	15,855
2022-01-30	16.930	16.930	15.510	16.930	1.344	5,269
2022-01-26	16.930	16.930	16.000	16.930	1.344	5,517
2022-01-25	16.930	16.930	16.000	16.930	1.344	8,101
2022-01-24	16.930	16.930	15.760	16.930	1.344	8,088
2022-01-23	16.930	16.990	16.020	16.930	1.344	12,662
2022-01-20	16.930	17.050	16.900	16.930	1.344	17,480
2022-01-19	17.580	17.580	16.780	16.930	1.344	37,051
2022-01-18	17.580	17.580	16.710	17.580	1.395	11,470
2022-01-17	17.580	17.580	16.610	17.580	1.395	3,424
2022-01-16	17.580	17.580	16.600	17.580	1.395	13,348
2022-01-13	17.580	17.580	16.760	17.580	1.395	7,897
2022-01-12	17.580	17.580	17.000	17.580	1.395	9,754
2022-01-11	17.580	17.690	17.170	17.580	1.395	12,898
2022-01-10	18.060	18.060	17.510	17.580	1.395	27,257
2022-01-09	18.060	18.060	17.820	18.060	1.433	6,207
2022-01-05	18.110	18.450	17.970	18.060	1.433	35,381
2022-01-04	17.620	18.400	17.620	18.110	1.437	53,151
2022-01-03	17.490	17.870	17.360	17.620	1.398	31,040
2022-01-02	16.820	17.750	16.820	17.490	1.388	35,908
2021-12-30	16.820	17.000	16.820	16.820	1.335	7,042
2021-12-29	16.790	17.070	16.760	16.820	1.335	18,001
2021-12-28	17.050	17.400	16.600	16.790	1.333	20,077
2021-12-27	17.290	17.500	17.010	17.050	1.353	24,983
2021-12-26	17.170	17.850	17.000	17.290	1.372	43,849
2021-12-23	17.330	17.800	17.000	17.170	1.363	52,998
2021-12-22	17.510	18.290	17.140	17.330	1.375	67,222
2021-12-21	16.500	18.990	16.300	17.510	1.390	91,644
2021-12-20	16.800	17.400	16.400	16.500	1.310	19,654
2021-12-19	17.670	18.150	16.560	16.800	1.333	45,573
2021-12-16	18.470	18.500	17.500	17.670	1.402	52,968
2021-12-15	19.490	19.990	18.000	18.470	1.466	28,493
2021-12-14	19.490	19.490	18.000	19.490	1.547	13,522
2021-12-13	19.490	20.000	18.600	19.490	1.547	13,936
2021-12-12	20.070	20.300	19.000	19.490	1.547	16,576
2021-12-09	21.000	21.000	19.500	20.070	1.593	124,533
2021-12-08	21.000	22.980	19.560	21.000	1.667	23,720
2021-12-07	23.200	23.690	20.760	21.000	1.667	41,192
2021-12-06	23.740	23.750	21.000	23.200	1.841	82,940
2021-12-05	23.740	23.740	21.560	23.740	1.884	12,991
2021-12-02	23.740	23.740	20.760	23.740	1.884	6,180
2021-12-01	23.740	23.740	21.020	23.740	1.884	9,828
2021-11-30	23.740	23.740	20.280	23.740	1.884	7,619
2021-11-29	23.740	23.740	21.000	23.740	1.884	7,183
2021-11-28	23.740	23.740	20.610	23.740	1.884	7,046
2021-11-25	23.740	23.740	22.000	23.740	1.884	9,519
2021-11-24	23.740	23.740	21.210	23.740	1.884	12,661
2021-11-23	23.530	24.000	22.300	23.740	1.884	34,699
2021-11-22	23.030	24.000	19.930	23.530	1.867	58,126
2021-11-21	23.030	23.030	18.430	23.030	1.828	4,878
2021-11-18	23.030	23.030	19.020	23.030	1.828	2,181
2021-11-17	23.030	23.030	19.010	23.030	1.828	11,514
2021-11-16	23.030	27.600	18.500	23.030	1.828	5,979
2021-11-15	24.120	24.180	22.000	23.030	1.828	25,370
2021-11-14	23.680	25.400	23.680	24.120	1.914	46,370
2021-11-11	22.850	23.800	22.610	23.680	1.879	41,229
2021-11-10	23.320	23.500	21.500	22.850	1.814	25,971
2021-11-09	22.960	23.900	22.750	23.320	1.851	60,515
2021-11-08	23.590	23.590	22.710	22.960	1.822	41,523

← NewerPage 20 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.