Nasr Company for Civil Works (EGX:NCCW)
Egypt · Delayed Price · Currency is EGP 6.11
+0.23 (3.91%)
At close: Nov 12, 2026
EGX:NCCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.88 | 6.25 | 5.88 | 6.11 | 6.11 | 3.91% | 9,176,670 |
| Nov 11, 2026 | 6.03 | 6.06 | 5.78 | 5.88 | 5.88 | -2.49% | 4,198,145 |
| Nov 10, 2026 | 5.69 | 6.06 | 5.69 | 6.03 | 6.03 | 5.98% | 5,759,320 |
| Nov 9, 2026 | 5.41 | 5.72 | 5.41 | 5.69 | 5.69 | 5.18% | 3,615,497 |
| Nov 8, 2026 | 5.46 | 5.45 | 5.21 | 5.41 | 5.41 | -0.92% | 1,385,420 |
| Nov 5, 2026 | 5.41 | 5.60 | 5.41 | 5.46 | 5.46 | 0.92% | 3,669,379 |
| Nov 4, 2026 | 5.33 | 5.52 | 5.34 | 5.41 | 5.41 | 1.50% | 3,138,645 |
| Nov 3, 2026 | 5.09 | 5.36 | 4.95 | 5.33 | 5.33 | 4.72% | 3,436,022 |
| Nov 2, 2026 | 5.23 | 5.29 | 4.87 | 5.09 | 5.09 | -2.68% | 2,702,776 |
| Nov 1, 2026 | 5.19 | 5.50 | 5.16 | 5.23 | 5.23 | 0.77% | 3,807,002 |
| Oct 29, 2026 | 4.99 | 5.29 | 5.00 | 5.19 | 5.19 | 4.01% | 3,455,521 |
| Oct 28, 2026 | 5.08 | 5.20 | 4.81 | 4.99 | 4.99 | -1.77% | 2,391,622 |
| Oct 27, 2026 | 4.37 | 5.13 | 4.49 | 5.08 | 5.08 | 16.25% | 2,960,219 |
| Oct 26, 2026 | 4.29 | 4.53 | 4.05 | 4.37 | 4.37 | 1.86% | 2,973,560 |
| Oct 25, 2026 | 5.26 | 5.20 | 4.21 | 4.29 | 4.29 | -18.44% | 2,851,129 |
| Oct 22, 2026 | 5.43 | 5.48 | 5.24 | 5.26 | 5.26 | -3.13% | 1,634,842 |
| Oct 21, 2026 | 5.67 | 5.78 | 5.41 | 5.43 | 5.43 | -4.23% | 2,461,290 |
| Oct 20, 2026 | 5.51 | 5.76 | 5.52 | 5.67 | 5.67 | 2.90% | 2,291,374 |
| Oct 19, 2026 | 5.41 | 5.79 | 5.05 | 5.51 | 5.51 | 1.85% | 3,705,686 |
| Oct 18, 2026 | 5.95 | 5.90 | 5.41 | 5.41 | 5.41 | -9.08% | 3,075,139 |
| Oct 15, 2026 | 5.96 | 6.03 | 5.82 | 5.95 | 5.95 | -0.17% | 3,347,091 |
| Oct 14, 2026 | 5.90 | 6.18 | 5.72 | 5.96 | 5.96 | 1.02% | 3,059,594 |
| Oct 13, 2026 | 6.41 | 6.50 | 5.30 | 5.90 | 5.90 | -7.96% | 4,671,344 |
| Oct 12, 2026 | 6.84 | 6.87 | 6.40 | 6.41 | 6.41 | -6.29% | 3,815,603 |
| Oct 11, 2026 | 7.02 | 7.08 | 6.83 | 6.84 | 6.84 | -2.56% | 2,117,169 |
| Oct 7, 2026 | 7.05 | 7.10 | 6.91 | 7.02 | 7.02 | -0.43% | 1,827,977 |
| Oct 6, 2026 | 7.20 | 7.32 | 6.98 | 7.05 | 7.05 | -2.08% | 3,402,920 |
| Oct 5, 2026 | 7.46 | 7.49 | 7.19 | 7.20 | 7.20 | -3.49% | 4,408,003 |
| Oct 4, 2026 | 7.20 | 7.47 | 7.20 | 7.46 | 7.46 | 3.61% | 5,022,774 |
| Oct 1, 2026 | 7.03 | 7.23 | 6.93 | 7.20 | 7.20 | 2.42% | 3,397,891 |
| Sep 30, 2026 | 6.93 | 7.11 | 6.77 | 7.03 | 7.03 | 1.44% | 3,933,754 |
| Sep 29, 2026 | 7.12 | 7.35 | 6.75 | 6.93 | 6.93 | -2.67% | 6,297,413 |
| Sep 28, 2026 | 6.65 | 7.49 | 6.48 | 7.12 | 7.12 | 7.07% | 13,090,270 |
| Sep 27, 2026 | 7.40 | 7.54 | 6.44 | 6.65 | 6.65 | -10.14% | 3,614,374 |
| Sep 24, 2026 | 7.65 | 7.68 | 7.19 | 7.40 | 7.40 | -3.27% | 6,925,191 |
| Sep 23, 2026 | 7.21 | 7.77 | 7.15 | 7.65 | 7.65 | 6.10% | 13,716,697 |
| Sep 22, 2026 | 7.52 | 7.75 | 7.14 | 7.21 | 7.21 | -4.12% | 7,457,605 |
| Sep 21, 2026 | 7.74 | 7.85 | 7.21 | 7.52 | 7.52 | -2.84% | 5,960,138 |
| Sep 20, 2026 | 8.18 | 8.30 | 7.72 | 7.74 | 7.74 | -5.38% | 8,006,607 |
| Sep 17, 2026 | 8.25 | 8.36 | 7.90 | 8.18 | 8.18 | -0.85% | 7,087,968 |
| Sep 16, 2026 | 8.55 | 8.85 | 8.21 | 8.25 | 8.25 | -3.51% | 8,594,459 |
| Sep 15, 2026 | 7.81 | 8.69 | 7.61 | 8.55 | 8.55 | 9.48% | 14,948,302 |
| Sep 14, 2026 | 8.35 | 8.85 | 7.61 | 7.81 | 7.81 | -6.47% | 10,944,647 |
| Sep 13, 2026 | 7.60 | 8.46 | 7.75 | 8.35 | 8.35 | 9.87% | 18,252,433 |
| Sep 10, 2026 | 7.13 | 7.80 | 6.92 | 7.60 | 7.60 | 6.59% | 20,941,631 |
| Sep 9, 2026 | 6.32 | 7.58 | 6.30 | 7.13 | 7.13 | 12.82% | 39,081,168 |
| Sep 8, 2026 | 6.31 | 6.42 | 6.27 | 6.32 | 6.32 | 0.16% | 3,466,458 |
| Sep 7, 2026 | 6.30 | 6.43 | 6.22 | 6.31 | 6.31 | 0.16% | 3,202,501 |
| Sep 6, 2026 | 6.09 | 6.45 | 6.06 | 6.30 | 6.30 | 3.45% | 5,535,187 |
| Sep 3, 2026 | 6.29 | 6.36 | 5.96 | 6.09 | 6.09 | -3.18% | 6,622,132 |