Nasr Company for Civil Works (EGX:NCCW)
Egypt · Delayed Price · Currency is EGP 7.62
+0.02 (0.26%)
At close: Sep 10, 2025
EGX:NCCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.63 | 7.95 | 7.54 | 7.60 | 7.60 | -0.39% | 1,918,396 |
| Sep 8, 2025 | 7.65 | 7.92 | 7.52 | 7.63 | 7.63 | -0.26% | 2,146,779 |
| Sep 7, 2025 | 8.14 | 8.22 | 7.60 | 7.65 | 7.65 | -6.02% | 2,435,222 |
| Sep 3, 2025 | 8.72 | 8.61 | 8.12 | 8.14 | 8.14 | -6.65% | 4,181,941 |
| Sep 2, 2025 | 7.92 | 8.75 | 7.87 | 8.72 | 8.72 | 10.10% | 4,854,697 |
| Sep 1, 2025 | 8.19 | 8.29 | 7.90 | 7.92 | 7.92 | -3.30% | 2,656,640 |
| Aug 31, 2025 | 7.91 | 8.39 | 7.91 | 8.19 | 8.19 | 3.54% | 4,601,076 |
| Aug 28, 2025 | 7.86 | 8.10 | 7.87 | 7.91 | 7.91 | 0.64% | 2,368,438 |
| Aug 27, 2025 | 8.24 | 8.24 | 7.75 | 7.86 | 7.86 | -4.61% | 2,232,041 |
| Aug 26, 2025 | 8.21 | 8.39 | 8.01 | 8.24 | 8.24 | 0.37% | 4,997,316 |
| Aug 25, 2025 | 7.60 | 8.44 | 7.65 | 8.21 | 8.21 | 8.03% | 10,420,580 |
| Aug 24, 2025 | 7.70 | 7.74 | 7.47 | 7.60 | 7.60 | -1.30% | 2,839,993 |
| Aug 21, 2025 | 6.85 | 7.94 | 6.53 | 7.70 | 7.70 | 12.33% | 11,030,390 |
| Aug 20, 2025 | 6.90 | 7.00 | 6.76 | 6.86 | 6.86 | -0.67% | 3,623,181 |
| Aug 19, 2025 | 6.85 | 6.98 | 6.77 | 6.90 | 6.90 | 0.79% | 3,085,825 |
| Aug 18, 2025 | 7.08 | 7.06 | 6.71 | 6.85 | 6.85 | -3.26% | 5,356,359 |
| Aug 17, 2025 | 6.30 | 7.19 | 6.26 | 7.08 | 7.08 | 12.31% | 11,794,496 |
| Aug 14, 2025 | 6.29 | 6.38 | 6.25 | 6.30 | 6.30 | 0.25% | 2,756,564 |
| Aug 13, 2025 | 6.27 | 6.46 | 6.26 | 6.29 | 6.29 | 0.24% | 4,666,975 |
| Aug 12, 2025 | 6.26 | 6.36 | 6.16 | 6.27 | 6.27 | 0.13% | 5,565,567 |
| Aug 11, 2025 | 6.58 | 6.54 | 6.11 | 6.26 | 6.26 | -4.79% | 7,515,405 |
| Aug 10, 2025 | 5.97 | 6.60 | 5.76 | 6.58 | 6.58 | 10.17% | 8,662,650 |
| Aug 7, 2025 | 5.42 | 5.97 | 5.34 | 5.97 | 5.97 | 10.21% | 10,283,098 |
| Aug 6, 2025 | 5.60 | 5.71 | 5.30 | 5.42 | 5.42 | -3.16% | 5,175,237 |
| Aug 5, 2025 | 5.15 | 5.65 | 5.15 | 5.60 | 5.60 | 8.66% | 9,751,734 |
| Aug 4, 2025 | 4.92 | 5.38 | 4.96 | 5.15 | 5.15 | 4.70% | 7,223,907 |
| Aug 3, 2025 | 4.96 | 5.03 | 4.91 | 4.92 | 4.92 | -0.93% | 973,535 |
| Jul 31, 2025 | 4.93 | 5.07 | 4.84 | 4.96 | 4.96 | 0.77% | 4,480,977 |
| Jul 30, 2025 | 5.12 | 5.26 | 4.88 | 4.93 | 4.93 | -3.75% | 5,536,498 |
| Jul 29, 2025 | 5.05 | 5.16 | 5.03 | 5.12 | 5.12 | 1.37% | 7,963,565 |
| Jul 28, 2025 | 5.50 | 5.53 | 5.00 | 5.05 | 5.05 | -8.23% | 7,638,810 |
| Jul 27, 2025 | 4.61 | 5.51 | 4.58 | 5.50 | 5.50 | 19.32% | 10,917,549 |
| Jul 23, 2025 | 4.30 | 4.69 | 4.30 | 4.61 | 4.61 | 7.13% | 8,708,695 |
| Jul 22, 2025 | 4.30 | 4.38 | 4.27 | 4.30 | 4.30 | - | 1,417,451 |
| Jul 21, 2025 | 4.23 | 4.43 | 4.23 | 4.30 | 4.30 | 1.82% | 5,524,716 |
| Jul 20, 2025 | 4.15 | 4.38 | 4.19 | 4.23 | 4.23 | 1.86% | 4,228,195 |
| Jul 17, 2025 | 4.15 | 4.30 | 4.15 | 4.15 | 4.15 | - | 4,966,544 |
| Jul 16, 2025 | 4.37 | 4.40 | 4.14 | 4.15 | 4.15 | -4.93% | 2,184,568 |
| Jul 15, 2025 | 4.26 | 4.38 | 4.20 | 4.37 | 4.37 | 2.54% | 5,455,764 |
| Jul 14, 2025 | 4.11 | 4.38 | 4.12 | 4.26 | 4.26 | 3.55% | 4,851,263 |
| Jul 13, 2025 | 4.06 | 4.22 | 4.01 | 4.11 | 4.11 | 1.31% | 2,692,466 |
| Jul 10, 2025 | 3.95 | 4.07 | 3.91 | 4.06 | 4.06 | 2.73% | 2,230,212 |
| Jul 9, 2025 | 3.84 | 3.98 | 3.84 | 3.95 | 3.95 | 3.00% | 1,240,451 |
| Jul 7, 2025 | 3.95 | 4.04 | 3.78 | 3.84 | 3.84 | -2.91% | 2,174,669 |
| Jul 6, 2025 | 3.93 | 4.07 | 3.94 | 3.95 | 3.95 | 0.59% | 2,420,756 |
| Jul 2, 2025 | 3.77 | 3.94 | 3.76 | 3.93 | 3.93 | 4.28% | 2,007,690 |
| Jul 1, 2025 | 3.72 | 3.87 | 3.72 | 3.77 | 3.77 | 1.24% | 1,638,386 |
| Jun 30, 2025 | 3.71 | 3.74 | 3.66 | 3.72 | 3.72 | 0.22% | 761,783 |
| Jun 29, 2025 | 3.62 | 3.77 | 3.63 | 3.71 | 3.71 | 2.54% | 898,886 |
| Jun 25, 2025 | 3.61 | 3.72 | 3.54 | 3.62 | 3.62 | 0.22% | 722,453 |