Nasr Company for Civil Works (EGX:NCCW)
Egypt · Delayed Price · Currency is EGP 6.51
-0.12 (-1.81%)
At close: Nov 9, 2025
EGX:NCCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 7.53 | 7.64 | 7.37 | 7.48 | 7.48 | -0.66% | 885,417 |
| Sep 21, 2025 | 7.67 | 7.70 | 7.40 | 7.53 | 7.53 | -1.83% | 829,997 |
| Sep 18, 2025 | 7.62 | 7.73 | 7.50 | 7.67 | 7.67 | 0.66% | 834,845 |
| Sep 17, 2025 | 7.63 | 7.63 | 7.51 | 7.62 | 7.62 | -0.13% | 285,918 |
| Sep 16, 2025 | 7.90 | 7.96 | 7.60 | 7.63 | 7.63 | -3.42% | 1,800,198 |
| Sep 15, 2025 | 7.60 | 7.90 | 7.40 | 7.90 | 7.90 | 3.95% | 2,806,730 |
| Sep 14, 2025 | 7.57 | 7.70 | 7.53 | 7.60 | 7.60 | 0.40% | 1,182,484 |
| Sep 11, 2025 | 7.62 | 7.75 | 7.52 | 7.57 | 7.57 | -0.66% | 862,442 |
| Sep 10, 2025 | 7.60 | 7.69 | 7.51 | 7.62 | 7.62 | 0.26% | 478,525 |
| 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 |