Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 23.320 | 23.500 | 21.500 | 22.850 | 1.814 | 25,971 |
| 2021-11-09 | 22.960 | 23.900 | 22.750 | 23.320 | 1.851 | 60,515 |
| 2021-11-08 | 23.590 | 23.590 | 22.710 | 22.960 | 1.822 | 41,523 |
| 2021-11-07 | 22.970 | 24.420 | 22.000 | 23.590 | 1.872 | 45,884 |
| 2021-11-04 | 23.530 | 23.700 | 21.500 | 22.970 | 1.823 | 42,434 |
| 2021-11-03 | 24.130 | 24.480 | 22.130 | 23.530 | 1.867 | 43,688 |
| 2021-11-02 | 22.830 | 24.900 | 21.500 | 24.130 | 1.915 | 140,154 |
| 2021-11-01 | 21.400 | 23.460 | 21.400 | 22.830 | 1.812 | 154,203 |
| 2021-10-31 | 18.950 | 21.980 | 18.950 | 21.400 | 1.698 | 63,624 |
| 2021-10-28 | 17.090 | 19.000 | 17.090 | 18.950 | 1.504 | 69,289 |
| 2021-10-27 | 16.960 | 18.000 | 15.700 | 17.090 | 1.356 | 25,566 |
| 2021-10-26 | 17.650 | 18.900 | 16.820 | 16.960 | 1.346 | 66,580 |
| 2021-10-25 | 18.820 | 19.550 | 16.710 | 17.650 | 1.401 | 66,357 |
| 2021-10-24 | 18.440 | 19.500 | 18.440 | 18.820 | 1.494 | 56,221 |
| 2021-10-20 | 18.560 | 19.500 | 16.750 | 18.440 | 1.464 | 90,039 |
| 2021-10-19 | 22.270 | 23.000 | 18.040 | 18.560 | 1.473 | 52,296 |
| 2021-10-18 | 24.400 | 24.400 | 21.610 | 22.270 | 1.767 | 90,455 |
| 2021-10-17 | 25.860 | 27.000 | 23.500 | 24.400 | 1.937 | 85,146 |
| 2021-10-14 | 26.600 | 26.600 | 25.000 | 25.860 | 2.052 | 59,839 |
← NewerPage 21 of 21 · 1,219 trading days
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.