Nasr Company for Civil Works historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.430 | 5.480 | 5.240 | 5.260 | 5.260 | 1,634,842 |
| 2026-10-21 | 5.690 | 5.780 | 5.410 | 5.430 | 5.430 | 2,461,290 |
| 2026-10-20 | 5.680 | 5.760 | 5.520 | 5.670 | 5.670 | 2,291,374 |
| 2026-10-19 | 5.310 | 5.790 | 5.050 | 5.510 | 5.510 | 3,705,686 |
| 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 |
Page 1 of 1 · 22 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.