Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7.160 | 7.200 | 6.500 | 6.570 | 4.208 | 5,870,404 |
| 2025-07-27 | 6.000 | 7.170 | 5.960 | 7.160 | 4.585 | 8,390,105 |
| 2025-07-23 | 5.600 | 6.100 | 5.600 | 6.000 | 3.843 | 6,692,608 |
| 2025-07-22 | 5.600 | 5.700 | 5.560 | 5.600 | 3.586 | 1,089,308 |
| 2025-07-21 | 5.500 | 5.760 | 5.500 | 5.600 | 3.586 | 4,245,729 |
| 2025-07-20 | 5.400 | 5.700 | 5.400 | 5.500 | 3.522 | 3,249,357 |
| 2025-07-17 | 5.400 | 5.600 | 5.400 | 5.400 | 3.458 | 3,816,775 |
| 2025-07-16 | 5.680 | 5.720 | 5.390 | 5.400 | 3.458 | 1,678,835 |
| 2025-07-15 | 5.540 | 5.700 | 5.470 | 5.680 | 3.638 | 4,192,740 |
| 2025-07-14 | 5.350 | 5.700 | 5.350 | 5.540 | 3.548 | 3,728,182 |
| 2025-07-13 | 5.280 | 5.490 | 5.220 | 5.350 | 3.426 | 2,069,153 |
| 2025-07-10 | 5.140 | 5.300 | 5.090 | 5.280 | 3.381 | 1,713,912 |
| 2025-07-09 | 4.990 | 5.180 | 4.990 | 5.140 | 3.292 | 953,284 |
| 2025-07-07 | 5.140 | 5.250 | 4.920 | 4.990 | 3.196 | 1,671,228 |
| 2025-07-06 | 5.110 | 5.290 | 5.110 | 5.140 | 3.292 | 1,860,345 |
| 2025-07-02 | 4.900 | 5.120 | 4.890 | 5.110 | 3.273 | 1,542,905 |
| 2025-07-01 | 4.840 | 5.030 | 4.840 | 4.900 | 3.138 | 1,259,096 |
| 2025-06-30 | 4.830 | 4.860 | 4.760 | 4.840 | 3.100 | 585,429 |
| 2025-06-29 | 4.710 | 4.900 | 4.710 | 4.830 | 3.093 | 690,792 |
| 2025-06-25 | 4.700 | 4.840 | 4.600 | 4.710 | 3.016 | 555,204 |
| 2025-06-24 | 4.320 | 4.800 | 4.320 | 4.700 | 3.010 | 1,652,060 |
| 2025-06-23 | 4.210 | 4.390 | 4.210 | 4.320 | 2.767 | 683,590 |
| 2025-06-22 | 4.130 | 4.270 | 3.870 | 4.210 | 2.696 | 335,643 |
| 2025-06-19 | 4.330 | 4.400 | 3.520 | 4.130 | 2.645 | 948,516 |
| 2025-06-18 | 4.380 | 4.440 | 4.230 | 4.330 | 2.773 | 457,316 |
| 2025-06-17 | 4.610 | 4.680 | 4.310 | 4.380 | 2.805 | 782,399 |
| 2025-06-16 | 4.340 | 4.700 | 4.340 | 4.610 | 2.952 | 602,705 |
| 2025-06-15 | 4.710 | 4.710 | 4.020 | 4.340 | 2.779 | 427,992 |
| 2025-06-12 | 4.880 | 4.920 | 4.700 | 4.710 | 3.016 | 1,272,283 |
| 2025-06-11 | 4.970 | 5.000 | 4.860 | 4.880 | 3.125 | 1,368,402 |
| 2025-06-10 | 4.790 | 4.990 | 4.790 | 4.970 | 3.183 | 932,609 |
| 2025-06-04 | 4.790 | 4.930 | 4.780 | 4.790 | 3.068 | 1,121,114 |
| 2025-06-03 | 4.690 | 4.800 | 4.690 | 4.790 | 3.068 | 1,747,003 |
| 2025-06-02 | 4.610 | 4.800 | 4.610 | 4.690 | 3.004 | 1,350,265 |
| 2025-06-01 | 4.810 | 4.880 | 4.600 | 4.610 | 2.952 | 3,635,616 |
| 2025-05-29 | 4.970 | 5.060 | 4.700 | 4.810 | 3.080 | 2,456,781 |
| 2025-05-28 | 5.100 | 5.250 | 4.960 | 4.970 | 3.183 | 1,397,565 |
| 2025-05-27 | 5.180 | 5.280 | 5.090 | 5.100 | 3.266 | 1,481,466 |
| 2025-05-26 | 4.950 | 5.270 | 4.950 | 5.180 | 3.317 | 3,861,551 |
| 2025-05-25 | 4.970 | 4.980 | 4.850 | 4.950 | 3.170 | 1,955,797 |
| 2025-05-22 | 4.990 | 5.020 | 4.880 | 4.970 | 3.183 | 2,939,680 |
| 2025-05-21 | 5.150 | 5.190 | 4.800 | 4.990 | 3.196 | 7,864,673 |
| 2025-05-20 | 5.150 | 5.290 | 5.080 | 5.150 | 3.298 | 5,256,691 |
| 2025-05-19 | 5.190 | 5.200 | 5.020 | 5.150 | 3.298 | 3,123,884 |
| 2025-05-18 | 5.320 | 5.450 | 5.100 | 5.190 | 3.324 | 5,169,256 |
| 2025-05-15 | 5.130 | 5.470 | 5.130 | 5.320 | 3.407 | 9,139,832 |
| 2025-05-14 | 4.820 | 5.250 | 4.770 | 5.130 | 3.285 | 8,266,370 |
| 2025-05-13 | 4.790 | 4.880 | 4.720 | 4.820 | 3.087 | 3,527,491 |
| 2025-05-12 | 4.660 | 4.940 | 4.660 | 4.790 | 3.068 | 8,608,210 |
| 2025-05-11 | 4.540 | 4.730 | 4.470 | 4.660 | 2.984 | 4,352,913 |
| 2025-05-08 | 4.590 | 4.590 | 4.420 | 4.540 | 2.908 | 2,218,875 |
| 2025-05-07 | 4.710 | 4.820 | 4.480 | 4.590 | 2.940 | 8,412,852 |
| 2025-05-06 | 4.860 | 5.240 | 4.700 | 4.710 | 3.016 | 18,785,833 |
| 2025-05-05 | 4.390 | 5.190 | 4.350 | 4.860 | 3.112 | 27,425,262 |
| 2025-05-04 | 3.920 | 4.450 | 3.920 | 4.390 | 2.811 | 13,615,117 |
| 2025-04-30 | 3.930 | 3.960 | 3.900 | 3.920 | 2.510 | 784,582 |
| 2025-04-29 | 3.910 | 3.970 | 3.910 | 3.930 | 2.517 | 1,009,984 |
| 2025-04-28 | 3.910 | 3.960 | 3.900 | 3.910 | 2.504 | 646,962 |
| 2025-04-27 | 3.890 | 3.980 | 3.890 | 3.910 | 2.504 | 884,205 |
| 2025-04-23 | 3.880 | 3.920 | 3.870 | 3.890 | 2.491 | 710,894 |
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.