Nasr Company for Civil Works (EGX:NCCW)
Egypt · Delayed Price · Currency is EGP 6.35
-0.10 (-1.55%)
At close: Jun 24, 2026
EGX:NCCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 6.45 | 6.55 | 6.35 | 6.35 | 6.35 | -1.55% | 2,555,548 |
| Jun 23, 2026 | 6.60 | 6.97 | 6.40 | 6.45 | 6.45 | -2.27% | 12,429,662 |
| Jun 22, 2026 | 6.37 | 6.76 | 6.23 | 6.60 | 6.60 | 3.61% | 8,163,299 |
| Jun 21, 2026 | 6.21 | 6.38 | 6.20 | 6.37 | 6.37 | 2.58% | 2,020,717 |
| Jun 17, 2026 | 6.27 | 6.31 | 6.10 | 6.21 | 6.21 | -0.96% | 2,910,591 |
| Jun 16, 2026 | 6.43 | 6.47 | 6.26 | 6.27 | 6.27 | -2.49% | 1,874,716 |
| Jun 15, 2026 | 6.57 | 6.73 | 6.40 | 6.43 | 6.43 | -2.13% | 3,812,725 |
| Jun 14, 2026 | 6.28 | 6.63 | 6.39 | 6.57 | 6.57 | 4.62% | 3,317,972 |
| Jun 11, 2026 | 6.43 | 6.45 | 6.10 | 6.28 | 6.28 | -2.33% | 2,742,826 |
| Jun 10, 2026 | 6.61 | 6.74 | 6.25 | 6.43 | 6.43 | -2.72% | 6,289,935 |
| Jun 9, 2026 | 6.25 | 6.83 | 6.30 | 6.61 | 6.61 | 5.76% | 14,588,820 |
| Jun 8, 2026 | 6.15 | 6.34 | 5.93 | 6.25 | 6.25 | 1.63% | 6,896,771 |
| Jun 7, 2026 | 6.12 | 6.50 | 6.00 | 6.15 | 6.15 | 0.49% | 13,075,151 |
| 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 |