Nasr Company for Civil Works (EGX:NCCW)
Egypt · Delayed Price · Currency is EGP 7.81
-0.54 (-6.47%)
At close: Sep 14, 2026
EGX:NCCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5.98 | 6.03 | 5.76 | 5.91 | 5.91 | -1.17% | 5,659,155 |
| Aug 10, 2026 | 6.08 | 6.14 | 5.93 | 5.98 | 5.98 | -1.64% | 5,540,304 |
| Aug 9, 2026 | 6.38 | 6.44 | 6.08 | 6.08 | 6.08 | -4.70% | 8,822,351 |
| Aug 6, 2026 | 5.93 | 7.11 | 6.16 | 6.38 | 6.38 | 7.53% | 13,653,510 |
| Aug 5, 2026 | 5.90 | 6.08 | 5.85 | 5.93 | 5.93 | 0.56% | 8,868,894 |
| Aug 4, 2026 | 5.83 | 5.90 | 5.79 | 5.90 | 5.90 | 1.14% | 2,384,307 |
| Aug 3, 2026 | 5.95 | 6.03 | 5.83 | 5.83 | 5.83 | -1.96% | 3,902,448 |
| Aug 2, 2026 | 5.75 | 5.95 | 5.79 | 5.95 | 5.95 | 3.48% | 3,960,854 |
| Jul 30, 2026 | 5.88 | 5.94 | 5.67 | 5.75 | 5.75 | -2.27% | 5,489,141 |
| Jul 29, 2026 | 5.96 | 6.02 | 5.79 | 5.88 | 5.88 | -1.26% | 6,011,785 |
| Jul 28, 2026 | 5.73 | 6.07 | 5.79 | 5.96 | 5.96 | 3.92% | 18,318,055 |
| Jul 27, 2026 | 5.54 | 5.73 | 5.54 | 5.73 | 5.73 | 3.46% | 6,124,929 |
| Jul 26, 2026 | 5.53 | 5.58 | 5.48 | 5.54 | 5.54 | 0.30% | 1,654,816 |
| Jul 22, 2026 | 5.56 | 5.61 | 5.45 | 5.53 | 5.52 | -0.60% | 2,654,048 |
| Jul 21, 2026 | 5.62 | 5.73 | 5.53 | 5.56 | 5.56 | -1.04% | 4,479,794 |
| Jul 20, 2026 | 5.61 | 5.66 | 5.53 | 5.62 | 5.62 | 0.15% | 3,449,474 |
| Jul 19, 2026 | 5.52 | 5.76 | 5.50 | 5.61 | 5.61 | 1.66% | 9,996,418 |
| Jul 16, 2026 | 5.38 | 5.52 | 5.33 | 5.52 | 5.52 | 2.64% | 4,244,660 |
| Jul 15, 2026 | 5.40 | 5.58 | 5.28 | 5.38 | 5.37 | -0.46% | 4,467,779 |
| Jul 14, 2026 | 5.53 | 5.56 | 5.33 | 5.40 | 5.40 | -2.26% | 3,825,605 |
| Jul 13, 2026 | 5.36 | 5.60 | 5.39 | 5.53 | 5.52 | 3.11% | 10,556,030 |
| Jul 12, 2026 | 5.13 | 5.42 | 5.08 | 5.36 | 5.36 | 4.55% | 6,684,266 |
| Jul 9, 2026 | 5.05 | 5.19 | 5.04 | 5.13 | 5.12 | 1.49% | 3,119,583 |
| Jul 8, 2026 | 5.22 | 5.25 | 5.01 | 5.05 | 5.05 | -3.19% | 3,132,689 |
| Jul 7, 2026 | 5.27 | 5.31 | 5.18 | 5.22 | 5.22 | -0.95% | 2,758,891 |
| Jul 6, 2026 | 5.24 | 5.39 | 5.25 | 5.27 | 5.27 | 0.48% | 2,865,703 |
| Jul 5, 2026 | 5.19 | 5.25 | 5.19 | 5.24 | 5.24 | 0.96% | 1,973,113 |
| Jul 1, 2026 | 5.13 | 5.21 | 5.08 | 5.19 | 5.19 | 1.30% | 2,045,271 |