Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-22 | 3.880 | 3.930 | 3.880 | 3.880 | 2.485 | 987,268 |
| 2025-04-17 | 3.920 | 3.940 | 3.870 | 3.880 | 2.485 | 823,545 |
| 2025-04-16 | 3.870 | 3.950 | 3.870 | 3.920 | 2.510 | 1,211,174 |
| 2025-04-15 | 3.940 | 3.960 | 3.860 | 3.870 | 2.478 | 1,945,465 |
| 2025-04-14 | 3.960 | 4.100 | 3.920 | 3.940 | 2.523 | 8,843,909 |
| 2025-04-13 | 3.830 | 4.050 | 3.830 | 3.960 | 2.536 | 5,482,817 |
| 2025-04-10 | 3.780 | 3.970 | 3.780 | 3.830 | 2.453 | 5,526,334 |
| 2025-04-09 | 3.770 | 4.170 | 3.760 | 3.780 | 2.421 | 21,841,332 |
| 2025-04-08 | 3.630 | 3.780 | 3.630 | 3.770 | 2.414 | 2,433,343 |
| 2025-04-07 | 3.610 | 3.650 | 3.500 | 3.630 | 2.325 | 1,515,478 |
| 2025-04-06 | 3.840 | 3.840 | 3.550 | 3.610 | 2.312 | 1,658,273 |
| 2025-04-03 | 3.770 | 3.960 | 3.700 | 3.840 | 2.459 | 3,408,250 |
| 2025-03-27 | 3.800 | 3.860 | 3.760 | 3.770 | 2.414 | 1,262,326 |
| 2025-03-26 | 3.850 | 3.960 | 3.790 | 3.800 | 2.434 | 3,296,717 |
| 2025-03-25 | 3.630 | 4.140 | 3.630 | 3.850 | 2.466 | 11,957,934 |
| 2025-03-24 | 3.670 | 3.730 | 3.610 | 3.630 | 2.325 | 1,071,936 |
| 2025-03-23 | 3.690 | 3.750 | 3.670 | 3.670 | 2.350 | 826,647 |
| 2025-03-20 | 3.680 | 3.740 | 3.650 | 3.690 | 2.363 | 1,257,068 |
| 2025-03-19 | 3.650 | 3.750 | 3.650 | 3.680 | 2.357 | 1,259,427 |
| 2025-03-18 | 3.620 | 3.680 | 3.610 | 3.650 | 2.338 | 601,537 |
| 2025-03-17 | 3.620 | 3.640 | 3.600 | 3.620 | 2.318 | 443,907 |
| 2025-03-16 | 3.620 | 3.680 | 3.600 | 3.620 | 2.318 | 668,385 |
| 2025-03-13 | 3.610 | 3.660 | 3.590 | 3.620 | 2.318 | 903,838 |
| 2025-03-12 | 3.620 | 3.680 | 3.600 | 3.610 | 2.312 | 322,906 |
| 2025-03-11 | 3.690 | 3.690 | 3.610 | 3.620 | 2.318 | 472,968 |
| 2025-03-10 | 3.680 | 3.750 | 3.670 | 3.690 | 2.363 | 896,332 |
| 2025-03-09 | 3.530 | 3.720 | 3.520 | 3.680 | 2.357 | 1,610,070 |
| 2025-03-06 | 3.550 | 3.570 | 3.470 | 3.530 | 2.261 | 656,374 |
| 2025-03-05 | 3.590 | 3.610 | 3.540 | 3.550 | 2.274 | 381,531 |
| 2025-03-04 | 3.610 | 3.610 | 3.570 | 3.590 | 2.299 | 130,532 |
| 2025-03-03 | 3.600 | 3.630 | 3.600 | 3.610 | 2.312 | 367,492 |
| 2025-03-02 | 3.600 | 3.640 | 3.590 | 3.600 | 2.306 | 216,371 |
| 2025-02-27 | 3.580 | 3.610 | 3.560 | 3.600 | 2.306 | 382,417 |
| 2025-02-26 | 3.600 | 3.620 | 3.570 | 3.580 | 2.293 | 203,389 |
| 2025-02-25 | 3.630 | 3.640 | 3.590 | 3.600 | 2.306 | 605,968 |
| 2025-02-24 | 3.630 | 3.650 | 3.610 | 3.630 | 2.325 | 331,108 |
| 2025-02-23 | 3.650 | 3.680 | 3.620 | 3.630 | 2.325 | 343,643 |
| 2025-02-20 | 3.630 | 3.700 | 3.630 | 3.650 | 2.338 | 600,102 |
| 2025-02-19 | 3.640 | 3.690 | 3.620 | 3.630 | 2.325 | 740,501 |
| 2025-02-18 | 3.640 | 3.670 | 3.610 | 3.640 | 2.331 | 270,793 |
| 2025-02-17 | 3.650 | 3.680 | 3.620 | 3.640 | 2.331 | 228,885 |
| 2025-02-16 | 3.610 | 3.670 | 3.600 | 3.650 | 2.338 | 275,853 |
| 2025-02-13 | 3.590 | 3.650 | 3.590 | 3.610 | 2.312 | 186,994 |
| 2025-02-12 | 3.680 | 3.680 | 3.530 | 3.590 | 2.299 | 430,534 |
| 2025-02-11 | 3.730 | 3.730 | 3.680 | 3.680 | 2.357 | 850,002 |
| 2025-02-10 | 3.740 | 3.750 | 3.700 | 3.730 | 2.389 | 925,444 |
| 2025-02-09 | 3.760 | 3.810 | 3.730 | 3.740 | 2.395 | 1,832,945 |
| 2025-02-06 | 3.780 | 3.850 | 3.750 | 3.760 | 2.408 | 494,393 |
| 2025-02-05 | 3.740 | 3.820 | 3.720 | 3.780 | 2.421 | 701,322 |
| 2025-02-04 | 3.750 | 3.800 | 3.730 | 3.740 | 2.395 | 499,601 |
| 2025-02-03 | 3.770 | 3.780 | 3.730 | 3.750 | 2.402 | 236,680 |
| 2025-02-02 | 3.810 | 3.820 | 3.760 | 3.770 | 2.414 | 292,461 |
| 2025-01-30 | 3.810 | 3.850 | 3.770 | 3.810 | 2.440 | 647,303 |
| 2025-01-29 | 3.770 | 3.840 | 3.770 | 3.810 | 2.440 | 760,341 |
| 2025-01-28 | 3.760 | 3.850 | 3.740 | 3.770 | 2.414 | 977,854 |
| 2025-01-27 | 3.710 | 3.830 | 3.690 | 3.760 | 2.408 | 1,156,909 |
| 2025-01-26 | 3.730 | 3.760 | 3.650 | 3.710 | 2.376 | 173,776 |
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.