Nasr Company for Civil Works (EGX:NCCW)
Egypt
· Delayed Price · Currency is EGP 4.430
-0.020 (-0.45%)
At close: Mar 8, 2026
EGX:NCCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.40 | 4.50 | 4.41 | 4.45 | 4.45 | 1.14% | 615,948 |
| Mar 4, 2026 | 4.41 | 4.43 | 4.34 | 4.40 | 4.40 | -0.23% | 534,482 |
| Mar 3, 2026 | 4.39 | 4.42 | 4.34 | 4.41 | 4.41 | 0.46% | 1,282,443 |
| Mar 2, 2026 | 4.39 | 4.49 | 4.36 | 4.39 | 4.39 | - | 751,842 |
| Mar 1, 2026 | 4.62 | 4.47 | 4.18 | 4.39 | 4.39 | -4.98% | 1,037,341 |
| Feb 26, 2026 | 4.64 | 4.72 | 4.54 | 4.62 | 4.62 | -0.43% | 1,054,294 |
| Feb 25, 2026 | 4.83 | 4.90 | 4.62 | 4.64 | 4.64 | -3.93% | 2,195,720 |
| Feb 24, 2026 | 5.00 | 5.05 | 4.83 | 4.83 | 4.83 | -3.40% | 2,140,659 |
| Feb 23, 2026 | 4.90 | 5.05 | 4.90 | 5.00 | 5.00 | 2.04% | 2,515,441 |
| Feb 22, 2026 | 5.03 | 5.05 | 4.86 | 4.90 | 4.90 | -2.58% | 2,245,035 |
| Feb 19, 2026 | 5.13 | 5.17 | 5.02 | 5.03 | 5.03 | -1.95% | 1,991,046 |
| Feb 18, 2026 | 5.09 | 5.20 | 5.10 | 5.13 | 5.13 | 0.79% | 3,216,918 |
| Feb 17, 2026 | 5.12 | 5.17 | 5.07 | 5.09 | 5.09 | -0.59% | 4,558,826 |
| Feb 16, 2026 | 5.21 | 5.29 | 5.08 | 5.12 | 5.12 | -1.73% | 6,446,676 |
| Feb 15, 2026 | 5.09 | 5.41 | 5.09 | 5.21 | 5.21 | 2.36% | 14,289,640 |
| Feb 12, 2026 | 5.13 | 5.16 | 5.09 | 5.09 | 5.09 | -0.78% | 1,668,230 |
| Feb 11, 2026 | 5.24 | 5.35 | 5.12 | 5.13 | 5.13 | -2.10% | 4,477,226 |
| Feb 10, 2026 | 5.04 | 5.38 | 5.08 | 5.24 | 5.24 | 3.97% | 13,794,340 |
| Feb 9, 2026 | 4.90 | 5.06 | 4.95 | 5.04 | 5.04 | 2.86% | 2,902,858 |
| Feb 8, 2026 | 5.00 | 5.08 | 4.90 | 4.90 | 4.90 | -2.00% | 3,223,075 |
| Feb 5, 2026 | 5.04 | 5.09 | 4.98 | 5.00 | 5.00 | -0.79% | 3,654,388 |
| Feb 4, 2026 | 5.10 | 5.14 | 5.03 | 5.04 | 5.04 | -1.18% | 3,534,383 |
| Feb 3, 2026 | 4.98 | 5.16 | 4.97 | 5.10 | 5.10 | 2.41% | 7,060,876 |
| Feb 2, 2026 | 5.00 | 5.03 | 4.94 | 4.98 | 4.98 | -0.40% | 1,330,375 |
| Feb 1, 2026 | 5.01 | 5.08 | 4.90 | 5.00 | 5.00 | -0.20% | 1,902,232 |
| Jan 28, 2026 | 5.14 | 5.20 | 4.91 | 5.01 | 5.01 | -2.53% | 3,643,864 |
| Jan 27, 2026 | 5.01 | 5.15 | 4.95 | 5.14 | 5.14 | 2.59% | 2,091,517 |
| Jan 26, 2026 | 5.34 | 5.44 | 5.00 | 5.01 | 5.01 | -6.18% | 1,958,712 |
| Jan 25, 2026 | 5.51 | 5.57 | 5.32 | 5.34 | 5.34 | -3.09% | 668,893 |
| Jan 22, 2026 | 5.61 | 5.64 | 5.50 | 5.51 | 5.51 | -1.78% | 636,665 |
| Jan 21, 2026 | 5.67 | 5.70 | 5.56 | 5.61 | 5.61 | -1.06% | 240,913 |
| Jan 20, 2026 | 5.53 | 5.70 | 5.46 | 5.67 | 5.67 | 2.53% | 1,072,042 |
| Jan 19, 2026 | 5.49 | 5.60 | 5.47 | 5.53 | 5.53 | 0.73% | 433,495 |
| Jan 18, 2026 | 5.38 | 5.53 | 5.40 | 5.49 | 5.49 | 2.04% | 270,961 |
| Jan 15, 2026 | 5.43 | 5.50 | 5.33 | 5.38 | 5.38 | -0.92% | 556,136 |
| Jan 14, 2026 | 5.74 | 5.76 | 5.32 | 5.43 | 5.43 | -5.40% | 1,323,710 |
| Jan 13, 2026 | 5.92 | 5.93 | 5.71 | 5.74 | 5.74 | -3.04% | 1,067,249 |
| Jan 12, 2026 | 6.03 | 6.11 | 5.91 | 5.92 | 5.92 | -1.82% | 962,281 |
| Jan 11, 2026 | 5.91 | 6.06 | 5.91 | 6.03 | 6.03 | 2.03% | 841,081 |
| Jan 8, 2026 | 5.91 | 5.97 | 5.87 | 5.91 | 5.91 | - | 706,647 |
| Jan 6, 2026 | 5.97 | 6.00 | 5.90 | 5.91 | 5.91 | -1.01% | 602,973 |
| Jan 5, 2026 | 6.08 | 6.09 | 5.92 | 5.97 | 5.97 | -1.81% | 921,777 |
| Jan 4, 2026 | 6.12 | 6.18 | 6.03 | 6.08 | 6.08 | -0.65% | 2,311,842 |
| Dec 31, 2025 | 6.00 | 6.28 | 5.92 | 6.12 | 6.12 | 2.00% | 6,761,256 |
| Dec 30, 2025 | 5.82 | 6.09 | 5.80 | 6.00 | 6.00 | 3.09% | 2,150,934 |
| Dec 29, 2025 | 5.80 | 5.87 | 5.80 | 5.82 | 5.82 | 0.34% | 700,847 |
| Dec 28, 2025 | 5.87 | 5.98 | 5.80 | 5.80 | 5.80 | -1.19% | 1,354,209 |
| Dec 25, 2025 | 5.95 | 5.98 | 5.85 | 5.87 | 5.87 | -1.34% | 1,287,299 |
| Dec 24, 2025 | 5.99 | 6.02 | 5.90 | 5.95 | 5.95 | -0.67% | 1,038,233 |
| Dec 23, 2025 | 6.00 | 6.09 | 5.96 | 5.99 | 5.99 | -0.17% | 1,032,056 |
| Dec 22, 2025 | 6.19 | 6.20 | 5.95 | 6.00 | 6.00 | -3.07% | 3,553,398 |
| Dec 21, 2025 | 6.35 | 6.48 | 6.16 | 6.19 | 6.19 | -2.52% | 2,455,153 |
| Dec 18, 2025 | 6.07 | 6.42 | 6.06 | 6.35 | 6.35 | 4.61% | 14,312,460 |
| Dec 17, 2025 | 6.18 | 6.23 | 6.06 | 6.07 | 6.07 | -1.78% | 1,068,560 |
| Dec 16, 2025 | 6.20 | 6.25 | 6.17 | 6.18 | 6.18 | -0.32% | 578,769 |
| Dec 15, 2025 | 6.20 | 6.27 | 6.17 | 6.20 | 6.20 | - | 742,051 |
| Dec 14, 2025 | 6.30 | 6.34 | 6.15 | 6.20 | 6.20 | -1.59% | 885,845 |
| Dec 11, 2025 | 6.25 | 6.37 | 6.25 | 6.30 | 6.30 | 0.80% | 1,632,860 |
| Dec 10, 2025 | 5.92 | 6.40 | 5.93 | 6.25 | 6.25 | 5.57% | 7,650,452 |
| Dec 9, 2025 | 6.10 | 6.15 | 5.87 | 5.92 | 5.92 | -2.95% | 1,283,770 |
| Dec 8, 2025 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | - | 1,128,344 |
| Dec 7, 2025 | 5.88 | 6.15 | 5.85 | 6.10 | 6.10 | 3.74% | 4,372,702 |
| Dec 4, 2025 | 5.92 | 6.00 | 5.85 | 5.88 | 5.88 | -0.68% | 621,497 |
| Dec 3, 2025 | 5.92 | 5.98 | 5.90 | 5.92 | 5.92 | - | 744,833 |
| Dec 2, 2025 | 6.07 | 6.11 | 5.90 | 5.92 | 5.92 | -2.47% | 1,462,608 |
| Dec 1, 2025 | 5.95 | 6.09 | 5.90 | 6.07 | 6.07 | 2.02% | 1,912,374 |
| Nov 30, 2025 | 5.80 | 6.04 | 5.80 | 5.95 | 5.95 | 2.59% | 3,760,063 |
| Nov 27, 2025 | 6.01 | 6.00 | 5.60 | 5.80 | 5.80 | -3.49% | 5,039,719 |
| Nov 26, 2025 | 6.13 | 6.28 | 6.00 | 6.01 | 6.01 | -1.96% | 1,434,163 |
| Nov 25, 2025 | 6.36 | 6.45 | 6.05 | 6.13 | 6.13 | -3.62% | 1,160,719 |
| Nov 24, 2025 | 6.61 | 6.65 | 6.34 | 6.36 | 6.36 | -3.78% | 1,688,337 |
| Nov 23, 2025 | 6.49 | 6.75 | 6.51 | 6.61 | 6.61 | 1.85% | 3,057,275 |
| Nov 20, 2025 | 6.28 | 6.62 | 6.30 | 6.49 | 6.49 | 3.34% | 2,974,338 |
| Nov 19, 2025 | 6.36 | 6.42 | 6.25 | 6.28 | 6.28 | -1.26% | 588,051 |
| Nov 18, 2025 | 6.35 | 6.46 | 6.26 | 6.36 | 6.36 | 0.16% | 1,210,527 |
| Nov 17, 2025 | 6.55 | 6.60 | 6.32 | 6.35 | 6.35 | -3.05% | 1,534,101 |
| Nov 16, 2025 | 6.67 | 6.74 | 6.54 | 6.55 | 6.55 | -1.80% | 1,048,579 |
| Nov 13, 2025 | 6.36 | 6.68 | 6.30 | 6.67 | 6.67 | 4.87% | 2,850,485 |
| Nov 12, 2025 | 6.43 | 6.54 | 6.34 | 6.36 | 6.36 | -1.09% | 1,045,231 |
| Nov 11, 2025 | 6.43 | 6.55 | 6.41 | 6.43 | 6.43 | - | 556,287 |
| Nov 10, 2025 | 6.51 | 6.59 | 6.41 | 6.43 | 6.43 | -1.23% | 1,031,783 |
| Nov 9, 2025 | 6.63 | 6.73 | 6.50 | 6.51 | 6.51 | -1.81% | 1,774,297 |
| Nov 6, 2025 | 6.68 | 6.78 | 6.56 | 6.63 | 6.63 | -0.75% | 882,735 |
| Nov 5, 2025 | 6.86 | 6.94 | 6.66 | 6.68 | 6.68 | -2.62% | 1,460,132 |
| Nov 4, 2025 | 6.80 | 7.00 | 6.77 | 6.86 | 6.86 | 0.88% | 2,330,576 |
| Nov 3, 2025 | 6.70 | 7.00 | 6.62 | 6.80 | 6.80 | 1.49% | 3,761,594 |
| Nov 2, 2025 | 6.89 | 6.94 | 6.69 | 6.70 | 6.70 | -2.76% | 1,083,022 |
| Oct 30, 2025 | 7.21 | 7.29 | 6.83 | 6.89 | 6.89 | -4.44% | 7,421,746 |
| Oct 29, 2025 | 7.37 | 7.46 | 7.20 | 7.21 | 7.21 | -2.17% | 1,353,927 |
| Oct 28, 2025 | 7.29 | 7.69 | 7.33 | 7.37 | 7.37 | 1.10% | 7,100,255 |
| Oct 27, 2025 | 7.49 | 7.53 | 7.28 | 7.29 | 7.29 | -2.67% | 2,555,427 |
| Oct 26, 2025 | 7.49 | 7.59 | 7.41 | 7.49 | 7.49 | - | 708,807 |
| Oct 23, 2025 | 7.50 | 7.60 | 7.47 | 7.49 | 7.49 | -0.13% | 1,574,772 |
| Oct 22, 2025 | 7.61 | 7.83 | 7.48 | 7.50 | 7.50 | -1.45% | 3,544,049 |
| Oct 21, 2025 | 7.57 | 7.69 | 7.53 | 7.61 | 7.61 | 0.53% | 1,352,546 |
| Oct 20, 2025 | 7.77 | 7.85 | 7.57 | 7.57 | 7.57 | -2.57% | 1,468,190 |
| Oct 19, 2025 | 7.76 | 7.91 | 7.73 | 7.77 | 7.77 | 0.13% | 1,766,389 |
| Oct 16, 2025 | 7.95 | 8.03 | 7.71 | 7.76 | 7.76 | -2.39% | 1,742,120 |
| Oct 15, 2025 | 7.71 | 8.14 | 7.75 | 7.95 | 7.95 | 3.11% | 7,433,548 |
| Oct 14, 2025 | 7.71 | 7.86 | 7.65 | 7.71 | 7.71 | - | 1,612,863 |