Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.710 | 3.740 | 3.700 | 3.700 | 2.370 | 476,462 |
| 2025-01-19 | 3.660 | 3.760 | 3.650 | 3.710 | 2.376 | 482,222 |
| 2025-01-16 | 3.640 | 3.710 | 3.610 | 3.660 | 2.344 | 367,899 |
| 2025-01-15 | 3.580 | 3.750 | 3.580 | 3.640 | 2.331 | 520,487 |
| 2025-01-14 | 3.650 | 3.680 | 3.490 | 3.580 | 2.293 | 477,122 |
| 2025-01-13 | 3.710 | 3.770 | 3.640 | 3.650 | 2.338 | 498,848 |
| 2025-01-12 | 3.760 | 3.760 | 3.610 | 3.710 | 2.376 | 410,746 |
| 2025-01-09 | 3.750 | 3.820 | 3.740 | 3.760 | 2.408 | 238,498 |
| 2025-01-08 | 3.780 | 3.800 | 3.690 | 3.750 | 2.402 | 359,435 |
| 2025-01-06 | 3.860 | 3.870 | 3.770 | 3.780 | 2.421 | 464,977 |
| 2025-01-05 | 3.820 | 3.860 | 3.820 | 3.860 | 2.472 | 226,219 |
| 2025-01-02 | 3.750 | 3.840 | 3.750 | 3.820 | 2.446 | 359,149 |
| 2024-12-31 | 3.690 | 3.800 | 3.690 | 3.750 | 2.402 | 337,271 |
| 2024-12-30 | 3.820 | 3.860 | 3.660 | 3.690 | 2.363 | 484,446 |
| 2024-12-29 | 3.830 | 3.850 | 3.810 | 3.820 | 2.446 | 310,993 |
| 2024-12-26 | 3.860 | 3.880 | 3.830 | 3.830 | 2.453 | 314,335 |
| 2024-12-25 | 3.850 | 3.880 | 3.830 | 3.860 | 2.472 | 0 |
| 2024-12-24 | 3.860 | 3.910 | 3.830 | 3.850 | 2.466 | 391,392 |
| 2024-12-23 | 3.940 | 3.980 | 3.840 | 3.860 | 2.472 | 1,064,632 |
| 2024-12-22 | 3.890 | 4.000 | 3.890 | 3.940 | 2.523 | 1,034,931 |
| 2024-12-19 | 3.890 | 3.930 | 3.830 | 3.890 | 2.491 | 1,135,998 |
| 2024-12-18 | 3.980 | 4.030 | 3.880 | 3.890 | 2.491 | 812,762 |
| 2024-12-17 | 3.950 | 4.080 | 3.950 | 3.980 | 2.549 | 863,188 |
| 2024-12-16 | 3.920 | 4.120 | 3.910 | 3.950 | 2.530 | 3,770,864 |
| 2024-12-15 | 3.900 | 3.940 | 3.900 | 3.920 | 2.510 | 571,560 |
| 2024-12-12 | 3.910 | 3.960 | 3.880 | 3.900 | 2.498 | 318,604 |
| 2024-12-11 | 3.890 | 3.940 | 3.880 | 3.910 | 2.504 | 574,482 |
| 2024-12-10 | 3.910 | 3.950 | 3.870 | 3.890 | 2.491 | 423,569 |
| 2024-12-09 | 3.960 | 4.010 | 3.910 | 3.910 | 2.504 | 745,382 |
| 2024-12-08 | 3.970 | 4.000 | 3.950 | 3.960 | 2.536 | 449,267 |
| 2024-12-05 | 3.960 | 4.010 | 3.960 | 3.970 | 2.542 | 850,059 |
| 2024-12-04 | 3.870 | 4.050 | 3.860 | 3.960 | 2.536 | 2,611,489 |
| 2024-12-03 | 3.900 | 3.940 | 3.830 | 3.870 | 2.478 | 1,088,725 |
| 2024-12-02 | 3.870 | 3.910 | 3.840 | 3.900 | 2.498 | 512,064 |
| 2024-12-01 | 3.810 | 3.890 | 3.810 | 3.870 | 2.478 | 262,444 |
| 2024-11-28 | 3.820 | 3.840 | 3.750 | 3.810 | 2.440 | 341,848 |
| 2024-11-27 | 3.890 | 3.910 | 3.810 | 3.820 | 2.446 | 342,944 |
| 2024-11-26 | 3.880 | 3.920 | 3.870 | 3.890 | 2.491 | 469,980 |
| 2024-11-25 | 3.900 | 3.930 | 3.860 | 3.880 | 2.485 | 917,975 |
| 2024-11-24 | 3.920 | 3.990 | 3.890 | 3.900 | 2.498 | 548,719 |
| 2024-11-21 | 3.940 | 3.960 | 3.900 | 3.920 | 2.510 | 686,019 |
| 2024-11-20 | 3.960 | 4.000 | 3.930 | 3.940 | 2.523 | 1,295,934 |
| 2024-11-19 | 4.030 | 4.050 | 3.940 | 3.960 | 2.536 | 1,127,516 |
| 2024-11-18 | 4.080 | 4.120 | 4.030 | 4.030 | 2.581 | 1,454,467 |
| 2024-11-17 | 4.160 | 4.190 | 4.060 | 4.080 | 2.613 | 2,179,795 |
| 2024-11-14 | 4.020 | 4.180 | 4.010 | 4.160 | 2.664 | 4,895,580 |
| 2024-11-13 | 4.010 | 4.060 | 3.980 | 4.020 | 2.575 | 1,247,207 |
| 2024-11-12 | 4.060 | 4.090 | 4.000 | 4.010 | 2.568 | 1,829,486 |
| 2024-11-11 | 3.990 | 4.080 | 3.990 | 4.060 | 2.600 | 2,293,437 |
| 2024-11-10 | 3.930 | 4.030 | 3.930 | 3.990 | 2.555 | 2,667,234 |
| 2024-11-07 | 3.950 | 3.980 | 3.920 | 3.930 | 2.517 | 457,755 |
| 2024-11-06 | 3.930 | 3.990 | 3.920 | 3.950 | 2.530 | 499,658 |
| 2024-11-05 | 3.950 | 4.000 | 3.920 | 3.930 | 2.517 | 809,503 |
| 2024-11-04 | 3.920 | 4.050 | 3.920 | 3.950 | 2.530 | 2,917,700 |
| 2024-11-03 | 3.850 | 4.000 | 3.850 | 3.920 | 2.510 | 5,305,775 |
| 2024-10-31 | 3.880 | 3.950 | 3.840 | 3.850 | 2.466 | 3,369,127 |
| 2024-10-30 | 3.980 | 4.010 | 3.870 | 3.880 | 2.485 | 941,569 |
| 2024-10-29 | 3.960 | 4.070 | 3.960 | 3.980 | 2.549 | 1,285,908 |
| 2024-10-28 | 3.910 | 4.020 | 3.910 | 3.960 | 2.536 | 1,425,968 |
| 2024-10-27 | 3.920 | 3.940 | 3.880 | 3.910 | 2.504 | 1,183,586 |
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.