Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.030 | 5.070 | 4.940 | 5.000 | 4.167 | 2,072,110 |
| 2026-04-19 | 5.030 | 5.100 | 5.010 | 5.030 | 4.192 | 1,792,199 |
| 2026-04-16 | 5.010 | 5.090 | 5.000 | 5.030 | 4.192 | 2,666,098 |
| 2026-04-15 | 5.060 | 5.160 | 4.970 | 5.010 | 4.175 | 4,826,850 |
| 2026-04-14 | 4.950 | 5.100 | 4.950 | 5.060 | 4.217 | 4,917,709 |
| 2026-04-09 | 4.800 | 4.990 | 4.800 | 4.950 | 4.125 | 5,289,484 |
| 2026-04-08 | 4.730 | 4.840 | 4.730 | 4.800 | 4.000 | 1,176,889 |
| 2026-04-07 | 4.750 | 4.790 | 4.680 | 4.730 | 3.942 | 1,420,861 |
| 2026-04-06 | 4.800 | 4.810 | 4.740 | 4.750 | 3.958 | 1,555,797 |
| 2026-04-05 | 4.800 | 4.870 | 4.800 | 4.800 | 4.000 | 1,211,977 |
| 2026-04-02 | 4.780 | 4.860 | 4.740 | 4.800 | 4.000 | 1,811,348 |
| 2026-04-01 | 4.660 | 4.840 | 4.660 | 4.780 | 3.983 | 2,806,237 |
| 2026-03-31 | 4.730 | 4.800 | 4.600 | 4.660 | 3.883 | 4,682,997 |
| 2026-03-30 | 4.900 | 4.950 | 4.660 | 4.730 | 3.942 | 2,623,135 |
| 2026-03-29 | 4.850 | 5.030 | 4.750 | 4.900 | 4.083 | 7,156,576 |
| 2026-03-26 | 4.620 | 5.040 | 4.620 | 4.850 | 4.042 | 10,718,509 |
| 2026-03-25 | 4.410 | 4.690 | 4.410 | 4.620 | 3.850 | 5,213,273 |
| 2026-03-24 | 4.430 | 4.460 | 4.400 | 4.410 | 3.675 | 1,463,807 |
| 2026-03-18 | 4.410 | 4.470 | 4.400 | 4.430 | 3.692 | 734,214 |
| 2026-03-17 | 4.430 | 4.470 | 4.390 | 4.410 | 3.675 | 582,650 |
| 2026-03-16 | 4.440 | 4.500 | 4.390 | 4.430 | 3.692 | 557,747 |
| 2026-03-15 | 4.500 | 4.520 | 4.420 | 4.440 | 3.700 | 606,762 |
| 2026-03-12 | 4.530 | 4.570 | 4.490 | 4.500 | 3.750 | 522,918 |
| 2026-03-11 | 4.480 | 4.560 | 4.470 | 4.530 | 3.775 | 824,996 |
| 2026-03-10 | 4.440 | 4.500 | 4.420 | 4.480 | 3.733 | 604,452 |
| 2026-03-09 | 4.430 | 4.490 | 4.430 | 4.440 | 3.700 | 592,305 |
| 2026-03-08 | 4.450 | 4.500 | 4.410 | 4.430 | 3.692 | 848,061 |
| 2026-03-05 | 4.400 | 4.500 | 4.400 | 4.450 | 3.708 | 615,948 |
| 2026-03-04 | 4.410 | 4.430 | 4.340 | 4.400 | 3.667 | 534,482 |
| 2026-03-03 | 4.390 | 4.420 | 4.340 | 4.410 | 3.675 | 1,282,443 |
| 2026-03-02 | 4.390 | 4.490 | 4.360 | 4.390 | 3.658 | 751,842 |
| 2026-03-01 | 4.620 | 4.620 | 4.180 | 4.390 | 3.658 | 1,037,341 |
| 2026-02-26 | 4.640 | 4.720 | 4.540 | 4.620 | 3.850 | 1,054,294 |
| 2026-02-25 | 4.830 | 4.900 | 4.620 | 4.640 | 3.867 | 2,195,720 |
| 2026-02-24 | 5.000 | 5.050 | 4.830 | 4.830 | 4.025 | 2,140,659 |
| 2026-02-23 | 4.900 | 5.050 | 4.900 | 5.000 | 4.167 | 2,515,441 |
| 2026-02-22 | 5.030 | 5.050 | 4.860 | 4.900 | 4.083 | 2,245,035 |
| 2026-02-19 | 5.130 | 5.170 | 5.020 | 5.030 | 4.192 | 1,991,046 |
| 2026-02-18 | 5.090 | 5.200 | 5.090 | 5.130 | 4.275 | 3,216,918 |
| 2026-02-17 | 5.120 | 5.170 | 5.070 | 5.090 | 4.242 | 4,558,826 |
| 2026-02-16 | 5.210 | 5.290 | 5.080 | 5.120 | 4.267 | 6,446,676 |
| 2026-02-15 | 5.090 | 5.410 | 5.090 | 5.210 | 4.342 | 14,289,645 |
| 2026-02-12 | 5.130 | 5.160 | 5.090 | 5.090 | 4.242 | 1,668,230 |
| 2026-02-11 | 5.240 | 5.350 | 5.120 | 5.130 | 4.275 | 4,477,226 |
| 2026-02-10 | 5.040 | 5.380 | 5.040 | 5.240 | 4.367 | 13,794,349 |
| 2026-02-09 | 4.900 | 5.060 | 4.900 | 5.040 | 4.200 | 2,902,858 |
| 2026-02-08 | 5.000 | 5.080 | 4.900 | 4.900 | 4.083 | 3,223,075 |
| 2026-02-05 | 5.040 | 5.090 | 4.980 | 5.000 | 4.167 | 3,654,388 |
| 2026-02-04 | 5.100 | 5.140 | 5.030 | 5.040 | 4.200 | 3,534,383 |
| 2026-02-03 | 4.980 | 5.160 | 4.970 | 5.100 | 4.250 | 7,060,876 |
| 2026-02-02 | 5.000 | 5.030 | 4.940 | 4.980 | 4.150 | 1,330,375 |
| 2026-02-01 | 5.010 | 5.080 | 4.900 | 5.000 | 4.167 | 1,902,232 |
| 2026-01-28 | 5.140 | 5.200 | 4.910 | 5.010 | 4.175 | 3,643,864 |
| 2026-01-27 | 5.010 | 5.150 | 4.950 | 5.140 | 4.283 | 2,091,517 |
| 2026-01-26 | 5.340 | 5.440 | 5.000 | 5.010 | 4.175 | 1,958,712 |
| 2026-01-25 | 5.510 | 5.570 | 5.320 | 5.340 | 4.450 | 668,893 |
| 2026-01-22 | 5.610 | 5.640 | 5.500 | 5.510 | 4.592 | 636,665 |
| 2026-01-21 | 5.670 | 5.700 | 5.560 | 5.610 | 4.675 | 240,913 |
| 2026-01-20 | 5.530 | 5.700 | 5.460 | 5.670 | 4.725 | 1,072,042 |
| 2026-01-19 | 5.490 | 5.600 | 5.470 | 5.530 | 4.608 | 433,495 |
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.