Nasr Company for Civil Works (EGX:NCCW)
Egypt · Delayed Price · Currency is EGP 5.26
-0.17 (-3.13%)
At close: Oct 22, 2026
EGX:NCCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 6.15 | 6.75 | 6.16 | 6.29 | 6.29 | 2.28% | 13,806,682 |
| Sep 1, 2026 | 5.87 | 6.15 | 5.83 | 6.15 | 6.15 | 4.77% | 4,665,843 |
| Aug 31, 2026 | 5.80 | 5.90 | 5.77 | 5.87 | 5.87 | 1.21% | 1,986,211 |
| Aug 30, 2026 | 5.87 | 5.92 | 5.78 | 5.80 | 5.80 | -1.19% | 2,090,705 |
| Aug 26, 2026 | 5.83 | 5.93 | 5.83 | 5.87 | 5.87 | 0.69% | 704,299 |
| Aug 25, 2026 | 6.00 | 6.02 | 5.80 | 5.83 | 5.83 | -2.83% | 2,022,905 |
| Aug 24, 2026 | 5.98 | 6.06 | 5.92 | 6.00 | 6.00 | 0.33% | 1,587,270 |
| Aug 23, 2026 | 5.80 | 5.98 | 5.85 | 5.98 | 5.98 | 3.10% | 1,908,921 |
| Aug 20, 2026 | 5.84 | 5.88 | 5.59 | 5.80 | 5.80 | -0.68% | 4,376,760 |
| Aug 19, 2026 | 6.06 | 6.12 | 5.84 | 5.84 | 5.84 | -3.63% | 5,019,344 |
| Aug 18, 2026 | 6.15 | 6.23 | 6.05 | 6.06 | 6.06 | -1.46% | 4,905,183 |
| Aug 17, 2026 | 6.05 | 6.16 | 6.05 | 6.15 | 6.15 | 1.65% | 3,329,431 |
| Aug 16, 2026 | 5.99 | 6.09 | 6.01 | 6.05 | 6.05 | 1.00% | 2,058,810 |
| Aug 13, 2026 | 5.97 | 6.10 | 5.92 | 5.99 | 5.99 | 0.34% | 2,868,158 |
| Aug 12, 2026 | 5.91 | 5.99 | 5.82 | 5.97 | 5.97 | 1.02% | 3,026,761 |