Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.910 | 3.950 | 3.850 | 3.920 | 2.510 | 763,228 |
| 2024-10-23 | 3.900 | 3.980 | 3.900 | 3.910 | 2.504 | 741,807 |
| 2024-10-22 | 3.800 | 3.950 | 3.760 | 3.900 | 2.498 | 1,079,712 |
| 2024-10-21 | 3.750 | 3.810 | 3.710 | 3.800 | 2.434 | 424,815 |
| 2024-10-20 | 3.800 | 3.820 | 3.730 | 3.750 | 2.402 | 241,812 |
| 2024-10-17 | 3.810 | 3.840 | 3.730 | 3.800 | 2.434 | 525,236 |
| 2024-10-16 | 3.830 | 3.890 | 3.800 | 3.810 | 2.440 | 701,391 |
| 2024-10-15 | 3.780 | 3.890 | 3.770 | 3.830 | 2.453 | 1,150,339 |
| 2024-10-14 | 3.900 | 3.910 | 3.700 | 3.780 | 2.421 | 1,024,432 |
| 2024-10-13 | 3.910 | 3.950 | 3.860 | 3.900 | 2.498 | 379,967 |
| 2024-10-10 | 4.000 | 4.080 | 3.910 | 3.910 | 2.504 | 1,325,660 |
| 2024-10-09 | 3.850 | 4.100 | 3.850 | 4.000 | 2.562 | 2,599,262 |
| 2024-10-08 | 4.050 | 4.070 | 3.700 | 3.850 | 2.466 | 1,211,649 |
| 2024-10-07 | 4.120 | 4.210 | 4.030 | 4.050 | 2.594 | 1,281,542 |
| 2024-10-03 | 4.100 | 4.150 | 4.060 | 4.120 | 2.639 | 932,677 |
| 2024-10-02 | 4.280 | 4.280 | 4.090 | 4.100 | 2.626 | 1,570,402 |
| 2024-10-01 | 4.280 | 4.390 | 4.230 | 4.280 | 2.741 | 2,970,959 |
| 2024-09-30 | 4.120 | 4.300 | 4.100 | 4.280 | 2.741 | 3,093,433 |
| 2024-09-29 | 4.100 | 4.140 | 4.070 | 4.120 | 2.639 | 330,682 |
| 2024-09-26 | 4.120 | 4.150 | 4.090 | 4.100 | 2.626 | 642,404 |
| 2024-09-25 | 4.110 | 4.150 | 4.100 | 4.120 | 2.639 | 537,526 |
| 2024-09-24 | 4.130 | 4.190 | 4.100 | 4.110 | 2.632 | 896,577 |
| 2024-09-23 | 4.110 | 4.180 | 4.110 | 4.130 | 2.645 | 1,130,849 |
| 2024-09-22 | 4.060 | 4.140 | 4.060 | 4.110 | 2.632 | 850,828 |
| 2024-09-19 | 3.930 | 4.150 | 3.930 | 4.060 | 2.600 | 1,999,288 |
| 2024-09-18 | 3.920 | 3.960 | 3.870 | 3.930 | 2.517 | 945,670 |
| 2024-09-17 | 4.010 | 4.050 | 3.900 | 3.920 | 2.510 | 614,275 |
| 2024-09-16 | 4.060 | 4.120 | 3.990 | 4.010 | 2.568 | 745,922 |
| 2024-09-12 | 4.080 | 4.140 | 4.050 | 4.060 | 2.600 | 460,333 |
| 2024-09-11 | 4.070 | 4.100 | 4.050 | 4.080 | 2.613 | 439,813 |
| 2024-09-10 | 4.090 | 4.150 | 4.060 | 4.070 | 2.607 | 607,824 |
| 2024-09-09 | 4.090 | 4.140 | 4.080 | 4.090 | 2.619 | 421,154 |
| 2024-09-08 | 4.110 | 4.150 | 4.070 | 4.090 | 2.619 | 689,820 |
| 2024-09-05 | 4.110 | 4.160 | 4.070 | 4.110 | 2.632 | 2,194,001 |
| 2024-09-04 | 4.140 | 4.150 | 4.070 | 4.110 | 2.632 | 1,846,749 |
| 2024-09-03 | 4.150 | 4.180 | 4.130 | 4.140 | 2.651 | 679,141 |
| 2024-09-02 | 4.170 | 4.230 | 4.120 | 4.150 | 2.658 | 1,344,007 |
| 2024-09-01 | 4.180 | 4.230 | 4.130 | 4.170 | 2.671 | 1,154,429 |
| 2024-08-29 | 4.220 | 4.300 | 4.150 | 4.180 | 2.677 | 2,256,555 |
| 2024-08-28 | 4.200 | 4.360 | 4.200 | 4.220 | 2.703 | 2,874,303 |
| 2024-08-27 | 4.130 | 4.240 | 4.100 | 4.200 | 2.690 | 1,223,195 |
| 2024-08-26 | 4.140 | 4.170 | 4.100 | 4.130 | 2.645 | 287,721 |
| 2024-08-25 | 4.130 | 4.200 | 4.030 | 4.140 | 2.651 | 706,691 |
| 2024-08-22 | 4.180 | 4.210 | 4.120 | 4.130 | 2.645 | 496,177 |
| 2024-08-21 | 4.180 | 4.240 | 4.130 | 4.180 | 2.677 | 432,605 |
| 2024-08-20 | 4.160 | 4.230 | 4.160 | 4.180 | 2.677 | 622,353 |
| 2024-08-19 | 4.190 | 4.230 | 4.070 | 4.160 | 2.664 | 308,281 |
| 2024-08-18 | 4.180 | 4.240 | 4.180 | 4.190 | 2.683 | 364,620 |
| 2024-08-15 | 4.240 | 4.300 | 4.110 | 4.180 | 2.677 | 972,352 |
| 2024-08-14 | 4.580 | 4.580 | 4.220 | 4.240 | 2.715 | 791,498 |
| 2024-08-13 | 4.580 | 4.660 | 4.550 | 4.580 | 2.726 | 461,475 |
| 2024-08-12 | 4.630 | 4.800 | 4.560 | 4.580 | 2.726 | 1,665,874 |
| 2024-08-11 | 4.560 | 4.900 | 4.550 | 4.630 | 2.756 | 1,785,143 |
| 2024-08-08 | 4.510 | 4.700 | 4.370 | 4.560 | 2.714 | 2,766,754 |
| 2024-08-07 | 4.310 | 4.560 | 4.310 | 4.510 | 2.685 | 2,298,546 |
| 2024-08-06 | 4.140 | 4.380 | 4.140 | 4.310 | 2.566 | 857,034 |
| 2024-08-05 | 4.430 | 4.430 | 3.850 | 4.140 | 2.464 | 1,404,657 |
| 2024-08-04 | 4.690 | 4.690 | 4.400 | 4.430 | 2.637 | 937,161 |
| 2024-08-01 | 4.730 | 4.770 | 4.680 | 4.690 | 2.792 | 1,098,326 |
| 2024-07-31 | 4.700 | 4.810 | 4.700 | 4.730 | 2.815 | 1,675,910 |
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.