Nasr Company for Civil Works (EGX:NCCW)
Egypt · Delayed Price · Currency is EGP 7.08
+0.08 (1.14%)
At close: Aug 4, 2026
EGX:NCCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 7.08 | 7.30 | 7.02 | 7.12 | 7.12 | 0.56% | 7,390,746 |
| Aug 4, 2026 | 7.00 | 7.08 | 6.95 | 7.08 | 7.08 | 1.14% | 1,986,923 |
| Aug 3, 2026 | 7.14 | 7.23 | 7.00 | 7.00 | 7.00 | -1.96% | 3,252,041 |
| Aug 2, 2026 | 6.90 | 7.14 | 6.95 | 7.14 | 7.14 | 3.48% | 3,300,712 |
| Jul 30, 2026 | 7.06 | 7.13 | 6.80 | 6.90 | 6.90 | -2.27% | 4,574,285 |
| Jul 29, 2026 | 7.15 | 7.22 | 6.95 | 7.06 | 7.06 | -1.26% | 5,009,822 |
| Jul 28, 2026 | 6.88 | 7.28 | 6.95 | 7.15 | 7.15 | 3.92% | 15,265,047 |
| Jul 27, 2026 | 6.65 | 6.88 | 6.65 | 6.88 | 6.88 | 3.46% | 5,104,108 |
| Jul 26, 2026 | 6.63 | 6.70 | 6.58 | 6.65 | 6.65 | 0.30% | 1,379,014 |
| Jul 22, 2026 | 6.67 | 6.73 | 6.54 | 6.63 | 6.63 | -0.60% | 2,211,707 |
| Jul 21, 2026 | 6.74 | 6.87 | 6.64 | 6.67 | 6.67 | -1.04% | 3,733,162 |
| Jul 20, 2026 | 6.73 | 6.79 | 6.63 | 6.74 | 6.74 | 0.15% | 2,874,562 |
| Jul 19, 2026 | 6.62 | 6.91 | 6.60 | 6.73 | 6.73 | 1.66% | 8,330,349 |
| Jul 16, 2026 | 6.45 | 6.62 | 6.40 | 6.62 | 6.62 | 2.64% | 3,537,217 |
| Jul 15, 2026 | 6.48 | 6.69 | 6.34 | 6.45 | 6.45 | -0.46% | 3,723,150 |
| Jul 14, 2026 | 6.63 | 6.67 | 6.40 | 6.48 | 6.48 | -2.26% | 3,188,005 |
| Jul 13, 2026 | 6.43 | 6.72 | 6.47 | 6.63 | 6.63 | 3.11% | 8,796,693 |
| Jul 12, 2026 | 6.15 | 6.50 | 6.10 | 6.43 | 6.43 | 4.55% | 5,570,222 |
| Jul 9, 2026 | 6.06 | 6.23 | 6.05 | 6.15 | 6.15 | 1.49% | 2,599,653 |
| Jul 8, 2026 | 6.26 | 6.30 | 6.01 | 6.06 | 6.06 | -3.19% | 2,610,575 |
| Jul 7, 2026 | 6.32 | 6.37 | 6.22 | 6.26 | 6.26 | -0.95% | 2,299,077 |
| Jul 6, 2026 | 6.29 | 6.47 | 6.30 | 6.32 | 6.32 | 0.48% | 2,388,087 |
| Jul 5, 2026 | 6.23 | 6.30 | 6.23 | 6.29 | 6.29 | 0.96% | 1,644,261 |
| Jul 1, 2026 | 6.15 | 6.25 | 6.10 | 6.23 | 6.23 | 1.30% | 1,704,394 |
| Jun 30, 2026 | 5.90 | 6.21 | 5.94 | 6.15 | 6.15 | 4.24% | 2,052,136 |
| Jun 29, 2026 | 5.97 | 6.08 | 5.82 | 5.90 | 5.90 | -1.17% | 1,623,336 |
| Jun 28, 2026 | 6.21 | 6.26 | 5.96 | 5.97 | 5.97 | -3.86% | 2,338,244 |
| Jun 25, 2026 | 6.35 | 6.40 | 6.10 | 6.21 | 6.21 | -2.20% | 3,281,922 |
| 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 |