Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 5.380 | 5.530 | 5.380 | 5.490 | 4.575 | 270,961 |
| 2026-01-15 | 5.430 | 5.500 | 5.330 | 5.380 | 4.483 | 556,136 |
| 2026-01-14 | 5.740 | 5.760 | 5.320 | 5.430 | 4.525 | 1,323,710 |
| 2026-01-13 | 5.920 | 5.930 | 5.710 | 5.740 | 4.783 | 1,067,249 |
| 2026-01-12 | 6.030 | 6.110 | 5.910 | 5.920 | 4.933 | 962,281 |
| 2026-01-11 | 5.910 | 6.060 | 5.910 | 6.030 | 5.025 | 841,081 |
| 2026-01-08 | 5.910 | 5.970 | 5.870 | 5.910 | 4.925 | 706,647 |
| 2026-01-06 | 5.970 | 6.000 | 5.900 | 5.910 | 4.925 | 602,973 |
| 2026-01-05 | 6.080 | 6.090 | 5.920 | 5.970 | 4.975 | 921,777 |
| 2026-01-04 | 6.120 | 6.180 | 6.030 | 6.080 | 5.067 | 2,311,842 |
| 2025-12-31 | 6.000 | 6.280 | 5.920 | 6.120 | 5.100 | 6,761,256 |
| 2025-12-30 | 5.820 | 6.090 | 5.800 | 6.000 | 5.000 | 2,150,934 |
| 2025-12-29 | 5.800 | 5.870 | 5.800 | 5.820 | 4.850 | 700,847 |
| 2025-12-28 | 5.870 | 5.980 | 5.800 | 5.800 | 4.833 | 1,354,209 |
| 2025-12-25 | 5.950 | 5.980 | 5.850 | 5.870 | 4.892 | 1,287,299 |
| 2025-12-24 | 5.990 | 6.020 | 5.900 | 5.950 | 4.958 | 1,038,233 |
| 2025-12-23 | 6.000 | 6.090 | 5.960 | 5.990 | 4.992 | 1,032,056 |
| 2025-12-22 | 6.190 | 6.200 | 5.950 | 6.000 | 5.000 | 3,553,398 |
| 2025-12-21 | 6.350 | 6.480 | 6.160 | 6.190 | 5.158 | 2,455,153 |
| 2025-12-18 | 6.070 | 6.420 | 6.060 | 6.350 | 5.292 | 14,312,466 |
| 2025-12-17 | 6.180 | 6.230 | 6.060 | 6.070 | 5.058 | 1,068,560 |
| 2025-12-16 | 6.200 | 6.250 | 6.170 | 6.180 | 5.150 | 578,769 |
| 2025-12-15 | 6.200 | 6.270 | 6.170 | 6.200 | 5.167 | 742,051 |
| 2025-12-14 | 6.300 | 6.340 | 6.150 | 6.200 | 5.167 | 885,845 |
| 2025-12-11 | 6.250 | 6.370 | 6.250 | 6.300 | 5.250 | 1,632,860 |
| 2025-12-10 | 5.920 | 6.400 | 5.920 | 6.250 | 5.208 | 7,650,452 |
| 2025-12-09 | 6.100 | 6.150 | 5.870 | 5.920 | 4.933 | 1,283,770 |
| 2025-12-08 | 6.100 | 6.150 | 6.000 | 6.100 | 5.083 | 1,128,344 |
| 2025-12-07 | 5.880 | 6.150 | 5.850 | 6.100 | 5.083 | 4,372,702 |
| 2025-12-04 | 5.920 | 6.000 | 5.850 | 5.880 | 4.900 | 621,497 |
| 2025-12-03 | 5.920 | 5.980 | 5.900 | 5.920 | 4.933 | 744,833 |
| 2025-12-02 | 6.070 | 6.110 | 5.900 | 5.920 | 4.933 | 1,462,608 |
| 2025-12-01 | 5.950 | 6.090 | 5.900 | 6.070 | 5.058 | 1,912,374 |
| 2025-11-30 | 5.800 | 6.040 | 5.800 | 5.950 | 4.958 | 3,760,063 |
| 2025-11-27 | 6.010 | 6.010 | 5.600 | 5.800 | 4.833 | 5,039,719 |
| 2025-11-26 | 6.130 | 6.280 | 6.000 | 6.010 | 5.008 | 1,434,163 |
| 2025-11-25 | 6.400 | 6.450 | 6.050 | 6.130 | 5.108 | 1,160,719 |
| 2025-11-24 | 6.610 | 6.650 | 6.380 | 6.400 | 5.333 | 1,267,789 |
| 2025-11-23 | 6.490 | 6.750 | 6.490 | 6.610 | 5.508 | 3,057,275 |
| 2025-11-20 | 6.280 | 6.620 | 6.280 | 6.490 | 5.408 | 2,974,338 |
| 2025-11-19 | 6.360 | 6.420 | 6.250 | 6.280 | 5.233 | 588,051 |
| 2025-11-18 | 6.350 | 6.460 | 6.260 | 6.360 | 5.300 | 1,210,527 |
| 2025-11-17 | 6.550 | 6.600 | 6.320 | 6.350 | 5.292 | 1,534,101 |
| 2025-11-16 | 6.670 | 6.740 | 6.540 | 6.550 | 5.458 | 1,048,579 |
| 2025-11-13 | 6.360 | 6.680 | 6.300 | 6.670 | 5.558 | 2,850,485 |
| 2025-11-12 | 6.430 | 6.540 | 6.340 | 6.360 | 5.300 | 1,045,231 |
| 2025-11-11 | 6.430 | 6.550 | 6.410 | 6.430 | 5.358 | 556,287 |
| 2025-11-10 | 6.510 | 6.590 | 6.410 | 6.430 | 5.358 | 1,031,783 |
| 2025-11-09 | 6.630 | 6.730 | 6.500 | 6.510 | 5.425 | 1,774,297 |
| 2025-11-06 | 6.680 | 6.780 | 6.560 | 6.630 | 5.525 | 882,735 |
| 2025-11-05 | 6.860 | 6.940 | 6.660 | 6.680 | 5.567 | 1,460,132 |
| 2025-11-04 | 6.800 | 7.000 | 6.770 | 6.860 | 5.717 | 2,330,576 |
| 2025-11-03 | 6.700 | 7.000 | 6.620 | 6.800 | 5.667 | 3,761,594 |
| 2025-11-02 | 6.890 | 6.940 | 6.690 | 6.700 | 5.583 | 1,083,022 |
| 2025-10-30 | 7.210 | 7.290 | 6.830 | 6.890 | 5.742 | 7,421,746 |
| 2025-10-29 | 7.370 | 7.460 | 7.200 | 7.210 | 6.008 | 1,353,927 |
| 2025-10-28 | 7.290 | 7.690 | 7.290 | 7.370 | 6.142 | 7,100,255 |
| 2025-10-27 | 7.490 | 7.530 | 7.280 | 7.290 | 6.075 | 2,555,427 |
| 2025-10-26 | 7.490 | 7.590 | 7.410 | 7.490 | 6.242 | 708,807 |
| 2025-10-23 | 7.500 | 7.600 | 7.470 | 7.490 | 6.242 | 1,574,772 |
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.