Nasr Company for Civil Works (EGX:NCCW)
Egypt · Delayed Price · Currency is EGP 7.28
+0.58 (8.66%)
At close: Aug 5, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.70 | 7.35 | 6.70 | 7.28 | 7.28 | 8.66% | 7,494,180 |
| Aug 4, 2025 | 6.40 | 7.00 | 6.45 | 6.70 | 6.70 | 4.69% | 5,551,552 |
| Aug 3, 2025 | 6.46 | 6.55 | 6.39 | 6.40 | 6.40 | -0.93% | 748,159 |
| Jul 31, 2025 | 6.41 | 6.60 | 6.30 | 6.46 | 6.46 | 0.78% | 3,443,619 |
| Jul 30, 2025 | 6.66 | 6.84 | 6.35 | 6.41 | 6.41 | -3.75% | 4,254,784 |
| Jul 29, 2025 | 6.57 | 6.72 | 6.55 | 6.66 | 6.66 | 1.37% | 6,119,977 |
| Jul 28, 2025 | 7.16 | 7.20 | 6.50 | 6.57 | 6.57 | -8.24% | 5,870,404 |
| Jul 27, 2025 | 6.00 | 7.17 | 5.96 | 7.16 | 7.16 | 19.33% | 8,390,105 |
| Jul 23, 2025 | 5.60 | 6.10 | 5.60 | 6.00 | 6.00 | 7.14% | 6,692,608 |
| Jul 22, 2025 | 5.60 | 5.70 | 5.56 | 5.60 | 5.60 | - | 1,089,308 |
| Jul 21, 2025 | 5.50 | 5.76 | 5.50 | 5.60 | 5.60 | 1.82% | 4,245,729 |
| Jul 20, 2025 | 5.40 | 5.70 | 5.45 | 5.50 | 5.50 | 1.85% | 3,249,357 |
| Jul 17, 2025 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | - | 3,816,775 |
| Jul 16, 2025 | 5.68 | 5.72 | 5.39 | 5.40 | 5.40 | -4.93% | 1,678,835 |
| Jul 15, 2025 | 5.54 | 5.70 | 5.47 | 5.68 | 5.68 | 2.53% | 4,192,740 |
| Jul 14, 2025 | 5.35 | 5.70 | 5.36 | 5.54 | 5.54 | 3.55% | 3,728,182 |
| Jul 13, 2025 | 5.28 | 5.49 | 5.22 | 5.35 | 5.35 | 1.33% | 2,069,153 |
| Jul 10, 2025 | 5.14 | 5.30 | 5.09 | 5.28 | 5.28 | 2.72% | 1,713,912 |
| Jul 9, 2025 | 4.99 | 5.18 | 4.99 | 5.14 | 5.14 | 3.01% | 953,284 |
| Jul 7, 2025 | 5.14 | 5.25 | 4.92 | 4.99 | 4.99 | -2.92% | 1,671,228 |
| Jul 6, 2025 | 5.11 | 5.29 | 5.12 | 5.14 | 5.14 | 0.59% | 1,860,345 |
| Jul 2, 2025 | 4.90 | 5.12 | 4.89 | 5.11 | 5.11 | 4.29% | 1,542,905 |
| Jul 1, 2025 | 4.84 | 5.03 | 4.84 | 4.90 | 4.90 | 1.24% | 1,259,096 |
| Jun 30, 2025 | 4.83 | 4.86 | 4.76 | 4.84 | 4.84 | 0.21% | 585,429 |
| Jun 29, 2025 | 4.71 | 4.90 | 4.72 | 4.83 | 4.83 | 2.55% | 690,792 |
| Jun 25, 2025 | 4.70 | 4.84 | 4.60 | 4.71 | 4.71 | 0.21% | 555,204 |
| Jun 24, 2025 | 4.32 | 4.80 | 4.38 | 4.70 | 4.70 | 8.80% | 1,652,060 |
| Jun 23, 2025 | 4.21 | 4.39 | 4.24 | 4.32 | 4.32 | 2.61% | 683,590 |
| Jun 22, 2025 | 4.13 | 4.27 | 3.87 | 4.21 | 4.21 | 1.94% | 335,643 |
| Jun 19, 2025 | 4.33 | 4.40 | 3.52 | 4.13 | 4.13 | -4.62% | 948,516 |
| Jun 18, 2025 | 4.38 | 4.44 | 4.23 | 4.33 | 4.33 | -1.14% | 457,316 |
| Jun 17, 2025 | 4.61 | 4.68 | 4.31 | 4.38 | 4.38 | -4.99% | 782,399 |
| Jun 16, 2025 | 4.34 | 4.70 | 4.40 | 4.61 | 4.61 | 6.22% | 602,705 |
| Jun 15, 2025 | 4.71 | 4.40 | 4.02 | 4.34 | 4.34 | -7.86% | 427,992 |
| Jun 12, 2025 | 4.88 | 4.92 | 4.70 | 4.71 | 4.71 | -3.48% | 1,272,283 |
| Jun 11, 2025 | 4.97 | 5.00 | 4.86 | 4.88 | 4.88 | -1.81% | 1,368,402 |
| Jun 10, 2025 | 4.79 | 4.99 | 4.79 | 4.97 | 4.97 | 3.76% | 932,609 |
| Jun 4, 2025 | 4.79 | 4.93 | 4.78 | 4.79 | 4.79 | - | 1,121,114 |
| Jun 3, 2025 | 4.69 | 4.80 | 4.70 | 4.79 | 4.79 | 2.13% | 1,747,003 |
| Jun 2, 2025 | 4.61 | 4.80 | 4.62 | 4.69 | 4.69 | 1.74% | 1,350,265 |
| Jun 1, 2025 | 4.81 | 4.88 | 4.60 | 4.61 | 4.61 | -4.16% | 3,635,616 |
| May 29, 2025 | 4.97 | 5.06 | 4.70 | 4.81 | 4.81 | -3.22% | 2,456,781 |
| May 28, 2025 | 5.10 | 5.25 | 4.96 | 4.97 | 4.97 | -2.55% | 1,397,565 |
| May 27, 2025 | 5.18 | 5.28 | 5.09 | 5.10 | 5.10 | -1.54% | 1,481,466 |
| May 26, 2025 | 4.95 | 5.27 | 4.98 | 5.18 | 5.18 | 4.65% | 3,861,551 |
| May 25, 2025 | 4.97 | 4.98 | 4.85 | 4.95 | 4.95 | -0.40% | 1,955,797 |
| May 22, 2025 | 4.99 | 5.02 | 4.88 | 4.97 | 4.97 | -0.40% | 2,939,680 |
| May 21, 2025 | 5.15 | 5.19 | 4.80 | 4.99 | 4.99 | -3.11% | 7,864,673 |
| May 20, 2025 | 5.15 | 5.29 | 5.08 | 5.15 | 5.15 | - | 5,256,691 |
| May 19, 2025 | 5.19 | 5.20 | 5.02 | 5.15 | 5.15 | -0.77% | 3,123,884 |