Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.610 | 7.830 | 7.480 | 7.500 | 6.250 | 3,544,049 |
| 2025-10-21 | 7.570 | 7.690 | 7.530 | 7.610 | 6.342 | 1,352,546 |
| 2025-10-20 | 7.770 | 7.850 | 7.570 | 7.570 | 6.308 | 1,468,190 |
| 2025-10-19 | 7.760 | 7.910 | 7.730 | 7.770 | 6.475 | 1,766,389 |
| 2025-10-16 | 7.950 | 8.030 | 7.710 | 7.760 | 6.467 | 1,742,120 |
| 2025-10-15 | 7.710 | 8.140 | 7.710 | 7.950 | 6.625 | 7,433,548 |
| 2025-10-14 | 7.710 | 7.860 | 7.650 | 7.710 | 6.425 | 1,612,863 |
| 2025-10-13 | 7.610 | 7.790 | 7.530 | 7.710 | 6.425 | 1,692,817 |
| 2025-10-12 | 7.630 | 7.690 | 7.490 | 7.610 | 6.342 | 699,524 |
| 2025-10-08 | 7.610 | 7.720 | 7.590 | 7.630 | 6.358 | 1,756,196 |
| 2025-10-07 | 7.610 | 7.840 | 7.580 | 7.610 | 6.342 | 1,478,932 |
| 2025-10-06 | 7.490 | 7.770 | 7.390 | 7.610 | 6.342 | 1,762,630 |
| 2025-10-05 | 7.330 | 7.530 | 7.310 | 7.490 | 6.242 | 266,291 |
| 2025-10-02 | 7.400 | 7.450 | 7.280 | 7.330 | 6.108 | 380,231 |
| 2025-10-01 | 7.440 | 7.550 | 7.380 | 7.400 | 6.167 | 649,382 |
| 2025-09-30 | 7.540 | 7.680 | 7.420 | 7.440 | 6.200 | 538,836 |
| 2025-09-29 | 7.650 | 7.780 | 7.520 | 7.540 | 6.283 | 864,491 |
| 2025-09-28 | 7.500 | 7.750 | 7.500 | 7.650 | 6.375 | 989,414 |
| 2025-09-25 | 7.540 | 7.590 | 7.490 | 7.500 | 6.250 | 632,474 |
| 2025-09-24 | 7.460 | 7.600 | 7.390 | 7.540 | 6.283 | 408,693 |
| 2025-09-23 | 7.480 | 7.640 | 7.430 | 7.460 | 6.217 | 715,331 |
| 2025-09-22 | 7.530 | 7.640 | 7.370 | 7.480 | 6.233 | 885,417 |
| 2025-09-21 | 7.670 | 7.700 | 7.400 | 7.530 | 6.275 | 829,997 |
| 2025-09-18 | 7.620 | 7.730 | 7.500 | 7.670 | 6.392 | 834,845 |
| 2025-09-17 | 7.630 | 7.630 | 7.510 | 7.620 | 6.350 | 285,918 |
| 2025-09-16 | 7.900 | 7.960 | 7.600 | 7.630 | 6.358 | 1,800,198 |
| 2025-09-15 | 7.600 | 7.900 | 7.400 | 7.900 | 6.583 | 2,806,730 |
| 2025-09-14 | 7.570 | 7.700 | 7.530 | 7.600 | 6.333 | 1,182,484 |
| 2025-09-11 | 7.620 | 7.750 | 7.520 | 7.570 | 6.308 | 862,442 |
| 2025-09-10 | 7.600 | 7.690 | 7.510 | 7.620 | 6.350 | 478,525 |
| 2025-09-09 | 7.630 | 7.950 | 7.540 | 7.600 | 6.333 | 1,918,396 |
| 2025-09-08 | 7.650 | 7.920 | 7.520 | 7.630 | 6.358 | 2,146,779 |
| 2025-09-07 | 8.140 | 8.220 | 7.600 | 7.650 | 6.375 | 2,435,222 |
| 2025-09-03 | 8.720 | 8.720 | 8.120 | 8.140 | 6.783 | 4,181,941 |
| 2025-09-02 | 7.920 | 8.750 | 7.870 | 8.720 | 7.267 | 4,854,697 |
| 2025-09-01 | 8.190 | 8.290 | 7.900 | 7.920 | 6.600 | 2,656,640 |
| 2025-08-31 | 7.910 | 8.390 | 7.910 | 8.190 | 6.825 | 4,601,076 |
| 2025-08-28 | 7.860 | 8.100 | 7.860 | 7.910 | 6.592 | 2,368,438 |
| 2025-08-27 | 8.240 | 8.240 | 7.750 | 7.860 | 6.550 | 2,232,041 |
| 2025-08-26 | 8.210 | 8.390 | 8.010 | 8.240 | 6.867 | 4,997,316 |
| 2025-08-25 | 7.600 | 8.440 | 7.600 | 8.210 | 6.842 | 10,420,588 |
| 2025-08-24 | 7.700 | 7.740 | 7.470 | 7.600 | 6.333 | 2,839,993 |
| 2025-08-21 | 8.920 | 8.920 | 6.530 | 7.700 | 6.417 | 11,030,397 |
| 2025-08-20 | 8.980 | 9.110 | 8.800 | 8.920 | 5.713 | 2,784,405 |
| 2025-08-19 | 8.910 | 9.080 | 8.810 | 8.980 | 5.751 | 2,371,448 |
| 2025-08-18 | 9.210 | 9.210 | 8.730 | 8.910 | 5.706 | 4,116,347 |
| 2025-08-17 | 8.200 | 9.350 | 8.140 | 9.210 | 5.898 | 9,064,036 |
| 2025-08-14 | 8.180 | 8.300 | 8.130 | 8.200 | 5.251 | 2,118,412 |
| 2025-08-13 | 8.160 | 8.400 | 8.150 | 8.180 | 5.239 | 3,586,558 |
| 2025-08-12 | 8.150 | 8.270 | 8.020 | 8.160 | 5.226 | 4,277,123 |
| 2025-08-11 | 8.560 | 8.560 | 7.950 | 8.150 | 5.219 | 5,775,568 |
| 2025-08-10 | 7.770 | 8.590 | 7.500 | 8.560 | 5.482 | 6,657,222 |
| 2025-08-07 | 7.050 | 7.770 | 6.950 | 7.770 | 4.976 | 7,902,531 |
| 2025-08-06 | 7.280 | 7.430 | 6.900 | 7.050 | 4.515 | 3,977,155 |
| 2025-08-05 | 6.700 | 7.350 | 6.700 | 7.280 | 4.662 | 7,494,180 |
| 2025-08-04 | 6.400 | 7.000 | 6.400 | 6.700 | 4.291 | 5,551,552 |
| 2025-08-03 | 6.460 | 6.550 | 6.390 | 6.400 | 4.099 | 748,159 |
| 2025-07-31 | 6.410 | 6.600 | 6.300 | 6.460 | 4.137 | 3,443,619 |
| 2025-07-30 | 6.660 | 6.840 | 6.350 | 6.410 | 4.105 | 4,254,784 |
| 2025-07-29 | 6.570 | 6.720 | 6.550 | 6.660 | 4.265 | 6,119,977 |
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.