Nasr Company for Civil Works (EGX:NCCW)
Egypt · Delayed Price · Currency is EGP 6.12
+0.81 (15.25%)
At close: Jun 4, 2026
EGX:NCCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.31 | 6.20 | 5.30 | 6.12 | 6.12 | 15.25% | 22,787,390 |
| Jun 3, 2026 | 5.40 | 5.47 | 5.29 | 5.31 | 5.31 | -1.67% | 3,224,444 |
| Jun 2, 2026 | 5.47 | 5.49 | 5.36 | 5.40 | 5.40 | -1.28% | 1,193,872 |
| Jun 1, 2026 | 5.30 | 5.47 | 5.30 | 5.47 | 5.47 | 3.21% | 812,916 |
| May 25, 2026 | 5.30 | 5.35 | 5.22 | 5.30 | 5.30 | - | 545,460 |
| May 24, 2026 | 5.15 | 5.32 | 5.15 | 5.30 | 5.30 | 2.91% | 1,161,862 |
| May 21, 2026 | 5.25 | 5.27 | 5.13 | 5.15 | 5.15 | -1.90% | 831,634 |
| May 20, 2026 | 5.34 | 5.38 | 5.21 | 5.25 | 5.25 | -1.69% | 1,012,445 |
| May 19, 2026 | 5.22 | 5.37 | 5.24 | 5.34 | 5.34 | 2.30% | 1,385,501 |
| May 18, 2026 | 5.49 | 5.49 | 5.22 | 5.22 | 5.22 | -4.92% | 2,808,632 |
| May 17, 2026 | 5.50 | 5.54 | 5.43 | 5.49 | 5.49 | -0.18% | 1,421,151 |
| May 14, 2026 | 5.55 | 5.56 | 5.48 | 5.50 | 5.50 | -0.90% | 1,472,074 |
| May 13, 2026 | 5.50 | 5.58 | 5.50 | 5.55 | 5.55 | 0.91% | 1,455,490 |
| May 12, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 2,049,828 |
| May 11, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 2,086,051 |
| May 10, 2026 | 5.58 | 5.65 | 5.50 | 5.55 | 5.55 | -0.54% | 1,795,904 |
| May 6, 2026 | 5.50 | 5.58 | 5.49 | 5.58 | 5.58 | 1.45% | 1,558,765 |
| May 5, 2026 | 5.60 | 5.60 | 5.44 | 5.50 | 5.50 | -1.79% | 2,739,761 |
| May 4, 2026 | 5.63 | 5.78 | 5.50 | 5.60 | 5.60 | -0.53% | 5,440,627 |
| May 3, 2026 | 5.44 | 5.63 | 5.45 | 5.63 | 5.63 | 3.49% | 3,389,863 |
| Apr 30, 2026 | 5.49 | 5.59 | 5.31 | 5.44 | 5.44 | -0.91% | 4,090,371 |
| Apr 29, 2026 | 5.28 | 5.59 | 5.31 | 5.49 | 5.49 | 3.98% | 8,483,894 |
| Apr 28, 2026 | 5.20 | 5.35 | 5.18 | 5.28 | 5.28 | 1.54% | 2,732,096 |
| Apr 27, 2026 | 5.20 | 5.26 | 5.20 | 5.20 | 5.20 | - | 1,070,638 |
| Apr 26, 2026 | 5.18 | 5.30 | 5.19 | 5.20 | 5.20 | 0.39% | 2,579,260 |
| Apr 23, 2026 | 5.15 | 5.25 | 5.16 | 5.18 | 5.18 | 0.58% | 2,473,599 |
| Apr 22, 2026 | 5.14 | 5.21 | 5.10 | 5.15 | 5.15 | 0.19% | 3,806,215 |
| Apr 21, 2026 | 5.00 | 5.18 | 5.01 | 5.14 | 5.14 | 2.80% | 3,413,739 |
| Apr 20, 2026 | 5.03 | 5.07 | 4.94 | 5.00 | 5.00 | -0.60% | 2,072,110 |
| Apr 19, 2026 | 5.03 | 5.10 | 5.01 | 5.03 | 5.03 | - | 1,792,199 |
| Apr 16, 2026 | 5.01 | 5.09 | 5.00 | 5.03 | 5.03 | 0.40% | 2,666,098 |
| Apr 15, 2026 | 5.06 | 5.16 | 4.97 | 5.01 | 5.01 | -0.99% | 4,826,850 |
| Apr 14, 2026 | 4.95 | 5.10 | 4.95 | 5.06 | 5.06 | 2.22% | 4,917,709 |
| Apr 9, 2026 | 4.80 | 4.99 | 4.81 | 4.95 | 4.95 | 3.13% | 5,289,484 |
| Apr 8, 2026 | 4.73 | 4.84 | 4.74 | 4.80 | 4.80 | 1.48% | 1,176,889 |
| Apr 7, 2026 | 4.75 | 4.79 | 4.68 | 4.73 | 4.73 | -0.42% | 1,420,861 |
| Apr 6, 2026 | 4.80 | 4.81 | 4.74 | 4.75 | 4.75 | -1.04% | 1,555,797 |
| Apr 5, 2026 | 4.80 | 4.87 | 4.80 | 4.80 | 4.80 | - | 1,211,977 |
| Apr 2, 2026 | 4.78 | 4.86 | 4.74 | 4.80 | 4.80 | 0.42% | 1,811,348 |
| Apr 1, 2026 | 4.66 | 4.84 | 4.67 | 4.78 | 4.78 | 2.58% | 2,806,237 |
| Mar 31, 2026 | 4.73 | 4.80 | 4.60 | 4.66 | 4.66 | -1.48% | 4,682,997 |
| Mar 30, 2026 | 4.90 | 4.95 | 4.66 | 4.73 | 4.73 | -3.47% | 2,623,135 |
| Mar 29, 2026 | 4.85 | 5.03 | 4.75 | 4.90 | 4.90 | 1.03% | 7,156,576 |
| Mar 26, 2026 | 4.62 | 5.04 | 4.62 | 4.85 | 4.85 | 4.98% | 10,718,500 |
| Mar 25, 2026 | 4.41 | 4.69 | 4.41 | 4.62 | 4.62 | 4.76% | 5,213,273 |
| Mar 24, 2026 | 4.43 | 4.46 | 4.40 | 4.41 | 4.41 | -0.45% | 1,463,807 |
| Mar 18, 2026 | 4.41 | 4.47 | 4.40 | 4.43 | 4.43 | 0.45% | 734,214 |
| Mar 17, 2026 | 4.43 | 4.47 | 4.39 | 4.41 | 4.41 | -0.45% | 582,650 |
| Mar 16, 2026 | 4.44 | 4.50 | 4.39 | 4.43 | 4.43 | -0.23% | 557,747 |
| Mar 15, 2026 | 4.50 | 4.52 | 4.42 | 4.44 | 4.44 | -1.33% | 606,762 |