Nasr Company for Civil Works (EGX:NCCW)
Egypt · Delayed Price · Currency is EGP 6.07
+0.12 (2.02%)
At close: Dec 1, 2025
EGX:NCCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 6.07 | 6.11 | 5.90 | 5.92 | 5.92 | -2.47% | 1,462,608 |
| Dec 1, 2025 | 5.95 | 6.09 | 5.90 | 6.07 | 6.07 | 2.02% | 1,912,374 |
| Nov 30, 2025 | 5.80 | 6.04 | 5.80 | 5.95 | 5.95 | 2.59% | 3,760,063 |
| Nov 27, 2025 | 6.01 | 6.00 | 5.60 | 5.80 | 5.80 | -3.49% | 5,039,719 |
| Nov 26, 2025 | 6.13 | 6.28 | 6.00 | 6.01 | 6.01 | -1.96% | 1,434,163 |
| Nov 25, 2025 | 6.36 | 6.45 | 6.05 | 6.13 | 6.13 | -3.62% | 1,160,719 |
| Nov 24, 2025 | 6.61 | 6.65 | 6.34 | 6.36 | 6.36 | -3.78% | 1,688,337 |
| Nov 23, 2025 | 6.49 | 6.75 | 6.51 | 6.61 | 6.61 | 1.85% | 3,057,275 |
| Nov 20, 2025 | 6.28 | 6.62 | 6.30 | 6.49 | 6.49 | 3.34% | 2,974,338 |
| Nov 19, 2025 | 6.36 | 6.42 | 6.25 | 6.28 | 6.28 | -1.26% | 588,051 |
| Nov 18, 2025 | 6.35 | 6.46 | 6.26 | 6.36 | 6.36 | 0.16% | 1,210,527 |
| Nov 17, 2025 | 6.55 | 6.60 | 6.32 | 6.35 | 6.35 | -3.05% | 1,534,101 |
| Nov 16, 2025 | 6.67 | 6.74 | 6.54 | 6.55 | 6.55 | -1.80% | 1,048,579 |
| Nov 13, 2025 | 6.36 | 6.68 | 6.30 | 6.67 | 6.67 | 4.87% | 2,850,485 |
| Nov 12, 2025 | 6.43 | 6.54 | 6.34 | 6.36 | 6.36 | -1.09% | 1,045,231 |
| Nov 11, 2025 | 6.43 | 6.55 | 6.41 | 6.43 | 6.43 | - | 556,287 |
| Nov 10, 2025 | 6.51 | 6.59 | 6.41 | 6.43 | 6.43 | -1.23% | 1,031,783 |
| Nov 9, 2025 | 6.63 | 6.73 | 6.50 | 6.51 | 6.51 | -1.81% | 1,774,297 |
| Nov 6, 2025 | 6.68 | 6.78 | 6.56 | 6.63 | 6.63 | -0.75% | 882,735 |
| Nov 5, 2025 | 6.86 | 6.94 | 6.66 | 6.68 | 6.68 | -2.62% | 1,460,132 |
| Nov 4, 2025 | 6.80 | 7.00 | 6.77 | 6.86 | 6.86 | 0.88% | 2,330,576 |
| Nov 3, 2025 | 6.70 | 7.00 | 6.62 | 6.80 | 6.80 | 1.49% | 3,761,594 |
| Nov 2, 2025 | 6.89 | 6.94 | 6.69 | 6.70 | 6.70 | -2.76% | 1,083,022 |
| Oct 30, 2025 | 7.21 | 7.29 | 6.83 | 6.89 | 6.89 | -4.44% | 7,421,746 |
| Oct 29, 2025 | 7.37 | 7.46 | 7.20 | 7.21 | 7.21 | -2.17% | 1,353,927 |
| Oct 28, 2025 | 7.29 | 7.69 | 7.33 | 7.37 | 7.37 | 1.10% | 7,100,255 |
| Oct 27, 2025 | 7.49 | 7.53 | 7.28 | 7.29 | 7.29 | -2.67% | 2,555,427 |
| Oct 26, 2025 | 7.49 | 7.59 | 7.41 | 7.49 | 7.49 | - | 708,807 |
| Oct 23, 2025 | 7.50 | 7.60 | 7.47 | 7.49 | 7.49 | -0.13% | 1,574,772 |
| Oct 22, 2025 | 7.61 | 7.83 | 7.48 | 7.50 | 7.50 | -1.45% | 3,544,049 |
| Oct 21, 2025 | 7.57 | 7.69 | 7.53 | 7.61 | 7.61 | 0.53% | 1,352,546 |
| Oct 20, 2025 | 7.77 | 7.85 | 7.57 | 7.57 | 7.57 | -2.57% | 1,468,190 |
| Oct 19, 2025 | 7.76 | 7.91 | 7.73 | 7.77 | 7.77 | 0.13% | 1,766,389 |
| Oct 16, 2025 | 7.95 | 8.03 | 7.71 | 7.76 | 7.76 | -2.39% | 1,742,120 |
| Oct 15, 2025 | 7.71 | 8.14 | 7.75 | 7.95 | 7.95 | 3.11% | 7,433,548 |
| Oct 14, 2025 | 7.71 | 7.86 | 7.65 | 7.71 | 7.71 | - | 1,612,863 |
| Oct 13, 2025 | 7.61 | 7.79 | 7.53 | 7.71 | 7.71 | 1.31% | 1,692,817 |
| Oct 12, 2025 | 7.63 | 7.69 | 7.49 | 7.61 | 7.61 | -0.26% | 699,524 |
| Oct 8, 2025 | 7.61 | 7.72 | 7.59 | 7.63 | 7.63 | 0.26% | 1,756,196 |
| Oct 7, 2025 | 7.61 | 7.84 | 7.58 | 7.61 | 7.61 | - | 1,478,932 |
| Oct 6, 2025 | 7.49 | 7.77 | 7.39 | 7.61 | 7.61 | 1.60% | 1,762,630 |
| Oct 5, 2025 | 7.33 | 7.53 | 7.31 | 7.49 | 7.49 | 2.18% | 266,291 |
| Oct 2, 2025 | 7.40 | 7.45 | 7.28 | 7.33 | 7.33 | -0.95% | 380,231 |
| Oct 1, 2025 | 7.44 | 7.55 | 7.38 | 7.40 | 7.40 | -0.54% | 649,382 |
| Sep 30, 2025 | 7.54 | 7.68 | 7.42 | 7.44 | 7.44 | -1.33% | 538,836 |
| Sep 29, 2025 | 7.65 | 7.78 | 7.52 | 7.54 | 7.54 | -1.44% | 864,491 |
| Sep 28, 2025 | 7.50 | 7.75 | 7.51 | 7.65 | 7.65 | 2.00% | 989,414 |
| Sep 25, 2025 | 7.54 | 7.59 | 7.49 | 7.50 | 7.50 | -0.53% | 632,474 |
| Sep 24, 2025 | 7.46 | 7.60 | 7.39 | 7.54 | 7.54 | 1.07% | 408,693 |
| Sep 23, 2025 | 7.48 | 7.64 | 7.43 | 7.46 | 7.46 | -0.27% | 715,331 |