Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 5.900 | 5.900 | 5.410 | 5.410 | 5.410 | 3,075,139 |
| 2026-10-15 | 6.000 | 6.030 | 5.820 | 5.950 | 5.950 | 3,347,091 |
| 2026-10-14 | 5.950 | 6.180 | 5.720 | 5.960 | 5.960 | 3,059,594 |
| 2026-10-13 | 6.400 | 6.500 | 5.300 | 5.900 | 5.900 | 4,671,344 |
| 2026-10-12 | 6.820 | 6.870 | 6.400 | 6.410 | 6.410 | 3,815,603 |
| 2026-10-11 | 7.070 | 7.080 | 6.830 | 6.840 | 6.840 | 2,117,169 |
| 2026-10-07 | 7.050 | 7.100 | 6.910 | 7.020 | 7.020 | 1,827,977 |
| 2026-10-06 | 7.250 | 7.320 | 6.980 | 7.050 | 7.050 | 3,402,920 |
| 2026-10-05 | 7.460 | 7.490 | 7.190 | 7.200 | 7.200 | 4,408,003 |
| 2026-10-04 | 7.230 | 7.470 | 7.200 | 7.460 | 7.460 | 5,022,774 |
| 2026-10-01 | 7.090 | 7.230 | 6.930 | 7.200 | 7.200 | 3,397,891 |
| 2026-09-30 | 6.980 | 7.110 | 6.770 | 7.030 | 7.030 | 3,933,754 |
| 2026-09-29 | 7.190 | 7.350 | 6.750 | 6.930 | 6.930 | 6,297,413 |
| 2026-09-28 | 6.800 | 7.490 | 6.480 | 7.120 | 7.120 | 13,090,270 |
| 2026-09-27 | 7.500 | 7.540 | 6.440 | 6.650 | 6.650 | 3,614,374 |
| 2026-09-24 | 7.550 | 7.680 | 7.190 | 7.400 | 7.400 | 6,925,191 |
| 2026-09-23 | 7.260 | 7.770 | 7.150 | 7.650 | 7.650 | 13,716,697 |
| 2026-09-22 | 7.600 | 7.750 | 7.140 | 7.210 | 7.210 | 7,457,605 |
| 2026-09-21 | 7.760 | 7.850 | 7.210 | 7.520 | 7.520 | 5,960,138 |
| 2026-09-20 | 8.270 | 8.300 | 7.720 | 7.740 | 7.740 | 8,006,607 |
| 2026-09-17 | 8.230 | 8.360 | 7.900 | 8.180 | 8.180 | 7,087,968 |
| 2026-09-16 | 8.700 | 8.850 | 8.210 | 8.250 | 8.250 | 8,594,459 |
| 2026-09-15 | 8.050 | 8.690 | 7.610 | 8.550 | 8.550 | 14,948,302 |
| 2026-09-14 | 8.420 | 8.850 | 7.610 | 7.810 | 7.810 | 10,944,647 |
| 2026-09-13 | 7.840 | 8.460 | 7.750 | 8.350 | 8.350 | 18,252,432 |
| 2026-09-10 | 7.150 | 7.800 | 6.920 | 7.600 | 7.600 | 20,941,632 |
| 2026-09-09 | 6.340 | 7.580 | 6.300 | 7.130 | 7.130 | 39,081,168 |
| 2026-09-08 | 6.350 | 6.420 | 6.270 | 6.320 | 6.320 | 3,466,458 |
| 2026-09-07 | 6.350 | 6.430 | 6.220 | 6.310 | 6.310 | 3,202,501 |
| 2026-09-06 | 6.120 | 6.450 | 6.060 | 6.300 | 6.300 | 5,535,187 |
| 2026-09-03 | 6.310 | 6.360 | 5.960 | 6.090 | 6.090 | 6,622,132 |
| 2026-09-02 | 6.160 | 6.750 | 6.160 | 6.290 | 6.290 | 13,806,682 |
| 2026-09-01 | 5.900 | 6.150 | 5.830 | 6.150 | 6.150 | 4,665,843 |
| 2026-08-31 | 5.800 | 5.900 | 5.770 | 5.870 | 5.870 | 1,986,211 |
| 2026-08-30 | 5.880 | 5.920 | 5.780 | 5.800 | 5.800 | 2,090,705 |
| 2026-08-26 | 5.870 | 5.930 | 5.830 | 5.870 | 5.870 | 704,299 |
| 2026-08-25 | 6.020 | 6.020 | 5.800 | 5.830 | 5.830 | 2,022,905 |
| 2026-08-24 | 6.020 | 6.060 | 5.920 | 6.000 | 6.000 | 1,587,270 |
| 2026-08-23 | 5.870 | 5.980 | 5.850 | 5.980 | 5.980 | 1,908,921 |
| 2026-08-20 | 5.880 | 5.880 | 5.590 | 5.800 | 5.800 | 4,376,760 |
| 2026-08-19 | 6.060 | 6.120 | 5.840 | 5.840 | 5.840 | 5,019,344 |
| 2026-08-18 | 6.150 | 6.230 | 6.050 | 6.060 | 6.060 | 4,905,183 |
| 2026-08-17 | 6.050 | 6.160 | 6.050 | 6.150 | 6.150 | 3,329,431 |
| 2026-08-16 | 5.990 | 6.090 | 5.990 | 6.050 | 6.050 | 2,058,810 |
| 2026-08-13 | 5.970 | 6.100 | 5.920 | 5.990 | 5.990 | 2,868,158 |
| 2026-08-12 | 5.910 | 5.990 | 5.820 | 5.970 | 5.970 | 3,026,761 |
| 2026-08-11 | 5.980 | 6.030 | 5.760 | 5.910 | 5.910 | 5,659,155 |
| 2026-08-10 | 6.080 | 6.140 | 5.930 | 5.980 | 5.980 | 5,540,304 |
| 2026-08-09 | 6.380 | 6.440 | 6.080 | 6.080 | 6.080 | 8,822,351 |
| 2026-08-06 | 7.120 | 7.120 | 5.930 | 6.380 | 6.380 | 13,653,510 |
| 2026-08-05 | 7.080 | 7.300 | 7.020 | 7.120 | 5.933 | 7,390,746 |
| 2026-08-04 | 7.000 | 7.080 | 6.950 | 7.080 | 5.900 | 1,986,923 |
| 2026-08-03 | 7.140 | 7.230 | 7.000 | 7.000 | 5.833 | 3,252,041 |
| 2026-08-02 | 6.900 | 7.140 | 6.900 | 7.140 | 5.950 | 3,300,712 |
| 2026-07-30 | 7.060 | 7.130 | 6.800 | 6.900 | 5.750 | 4,574,285 |
| 2026-07-29 | 7.150 | 7.220 | 6.950 | 7.060 | 5.883 | 5,009,822 |
| 2026-07-28 | 6.880 | 7.280 | 6.880 | 7.150 | 5.958 | 15,265,047 |
| 2026-07-27 | 6.650 | 6.880 | 6.650 | 6.880 | 5.733 | 5,104,108 |
| 2026-07-26 | 6.630 | 6.700 | 6.580 | 6.650 | 5.542 | 1,379,014 |
| 2026-07-22 | 6.670 | 6.730 | 6.540 | 6.630 | 5.525 | 2,211,707 |
Page 1 of 5 · 243 trading daysOlder →
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.