Nasr Company for Civil Works (EGX:NCCW)
Egypt
· Delayed Price · Currency is EGP 5.92
0.00 (0.00%)
At close: Dec 3, 2025
EGX:NCCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 7.61 | 7.79 | 7.53 | 7.71 | 7.71 | 1.31% | 1,692,817 |
| Oct 12, 2025 | 7.63 | 7.69 | 7.49 | 7.61 | 7.61 | -0.26% | 699,524 |
| Oct 8, 2025 | 7.61 | 7.72 | 7.59 | 7.63 | 7.63 | 0.26% | 1,756,196 |
| Oct 7, 2025 | 7.61 | 7.84 | 7.58 | 7.61 | 7.61 | - | 1,478,932 |
| Oct 6, 2025 | 7.49 | 7.77 | 7.39 | 7.61 | 7.61 | 1.60% | 1,762,630 |
| Oct 5, 2025 | 7.33 | 7.53 | 7.31 | 7.49 | 7.49 | 2.18% | 266,291 |
| Oct 2, 2025 | 7.40 | 7.45 | 7.28 | 7.33 | 7.33 | -0.95% | 380,231 |
| Oct 1, 2025 | 7.44 | 7.55 | 7.38 | 7.40 | 7.40 | -0.54% | 649,382 |
| Sep 30, 2025 | 7.54 | 7.68 | 7.42 | 7.44 | 7.44 | -1.33% | 538,836 |
| Sep 29, 2025 | 7.65 | 7.78 | 7.52 | 7.54 | 7.54 | -1.44% | 864,491 |
| Sep 28, 2025 | 7.50 | 7.75 | 7.51 | 7.65 | 7.65 | 2.00% | 989,414 |
| Sep 25, 2025 | 7.54 | 7.59 | 7.49 | 7.50 | 7.50 | -0.53% | 632,474 |
| Sep 24, 2025 | 7.46 | 7.60 | 7.39 | 7.54 | 7.54 | 1.07% | 408,693 |
| Sep 23, 2025 | 7.48 | 7.64 | 7.43 | 7.46 | 7.46 | -0.27% | 715,331 |
| Sep 22, 2025 | 7.53 | 7.64 | 7.37 | 7.48 | 7.48 | -0.66% | 885,417 |
| Sep 21, 2025 | 7.67 | 7.70 | 7.40 | 7.53 | 7.53 | -1.83% | 829,997 |
| Sep 18, 2025 | 7.62 | 7.73 | 7.50 | 7.67 | 7.67 | 0.66% | 834,845 |
| Sep 17, 2025 | 7.63 | 7.63 | 7.51 | 7.62 | 7.62 | -0.13% | 285,918 |
| Sep 16, 2025 | 7.90 | 7.96 | 7.60 | 7.63 | 7.63 | -3.42% | 1,800,198 |
| Sep 15, 2025 | 7.60 | 7.90 | 7.40 | 7.90 | 7.90 | 3.95% | 2,806,730 |
| Sep 14, 2025 | 7.57 | 7.70 | 7.53 | 7.60 | 7.60 | 0.40% | 1,182,484 |
| Sep 11, 2025 | 7.62 | 7.75 | 7.52 | 7.57 | 7.57 | -0.66% | 862,442 |
| Sep 10, 2025 | 7.60 | 7.69 | 7.51 | 7.62 | 7.62 | 0.26% | 478,525 |
| Sep 9, 2025 | 7.63 | 7.95 | 7.54 | 7.60 | 7.60 | -0.39% | 1,918,396 |
| Sep 8, 2025 | 7.65 | 7.92 | 7.52 | 7.63 | 7.63 | -0.26% | 2,146,779 |
| Sep 7, 2025 | 8.14 | 8.22 | 7.60 | 7.65 | 7.65 | -6.02% | 2,435,222 |
| Sep 3, 2025 | 8.72 | 8.61 | 8.12 | 8.14 | 8.14 | -6.65% | 4,181,941 |
| Sep 2, 2025 | 7.92 | 8.75 | 7.87 | 8.72 | 8.72 | 10.10% | 4,854,697 |
| Sep 1, 2025 | 8.19 | 8.29 | 7.90 | 7.92 | 7.92 | -3.30% | 2,656,640 |
| Aug 31, 2025 | 7.91 | 8.39 | 7.91 | 8.19 | 8.19 | 3.54% | 4,601,076 |
| Aug 28, 2025 | 7.86 | 8.10 | 7.87 | 7.91 | 7.91 | 0.64% | 2,368,438 |
| Aug 27, 2025 | 8.24 | 8.24 | 7.75 | 7.86 | 7.86 | -4.61% | 2,232,041 |
| Aug 26, 2025 | 8.21 | 8.39 | 8.01 | 8.24 | 8.24 | 0.37% | 4,997,316 |
| Aug 25, 2025 | 7.60 | 8.44 | 7.65 | 8.21 | 8.21 | 8.03% | 10,420,580 |
| Aug 24, 2025 | 7.70 | 7.74 | 7.47 | 7.60 | 7.60 | -1.30% | 2,839,993 |
| Aug 21, 2025 | 6.85 | 7.94 | 6.53 | 7.70 | 7.70 | 12.33% | 11,030,390 |
| Aug 20, 2025 | 6.90 | 7.00 | 6.76 | 6.86 | 6.85 | -0.67% | 3,623,181 |
| Aug 19, 2025 | 6.85 | 6.98 | 6.77 | 6.90 | 6.90 | 0.79% | 3,085,825 |
| Aug 18, 2025 | 7.08 | 7.06 | 6.71 | 6.85 | 6.85 | -3.26% | 5,356,359 |
| Aug 17, 2025 | 6.30 | 7.19 | 6.26 | 7.08 | 7.08 | 12.31% | 11,794,496 |
| Aug 14, 2025 | 6.29 | 6.38 | 6.25 | 6.30 | 6.30 | 0.25% | 2,756,564 |
| Aug 13, 2025 | 6.27 | 6.46 | 6.26 | 6.29 | 6.29 | 0.24% | 4,666,975 |
| Aug 12, 2025 | 6.26 | 6.36 | 6.16 | 6.27 | 6.27 | 0.13% | 5,565,567 |
| Aug 11, 2025 | 6.58 | 6.54 | 6.11 | 6.26 | 6.26 | -4.79% | 7,515,405 |
| Aug 10, 2025 | 5.97 | 6.60 | 5.76 | 6.58 | 6.58 | 10.17% | 8,662,650 |
| Aug 7, 2025 | 5.42 | 5.97 | 5.34 | 5.97 | 5.97 | 10.21% | 10,283,098 |
| Aug 6, 2025 | 5.60 | 5.71 | 5.30 | 5.42 | 5.42 | -3.16% | 5,175,237 |
| Aug 5, 2025 | 5.15 | 5.65 | 5.15 | 5.60 | 5.59 | 8.66% | 9,751,734 |
| Aug 4, 2025 | 4.92 | 5.38 | 4.96 | 5.15 | 5.15 | 4.70% | 7,223,907 |
| Aug 3, 2025 | 4.96 | 5.03 | 4.91 | 4.92 | 4.92 | -0.93% | 973,535 |
| Jul 31, 2025 | 4.93 | 5.07 | 4.84 | 4.96 | 4.96 | 0.77% | 4,480,977 |
| Jul 30, 2025 | 5.12 | 5.26 | 4.88 | 4.93 | 4.93 | -3.75% | 5,536,498 |
| Jul 29, 2025 | 5.05 | 5.16 | 5.03 | 5.12 | 5.12 | 1.37% | 7,963,565 |
| Jul 28, 2025 | 5.50 | 5.53 | 5.00 | 5.05 | 5.05 | -8.23% | 7,638,810 |
| Jul 27, 2025 | 4.61 | 5.51 | 4.58 | 5.50 | 5.50 | 19.32% | 10,917,549 |
| Jul 23, 2025 | 4.30 | 4.69 | 4.30 | 4.61 | 4.61 | 7.13% | 8,708,695 |
| Jul 22, 2025 | 4.30 | 4.38 | 4.27 | 4.30 | 4.30 | - | 1,417,451 |
| Jul 21, 2025 | 4.23 | 4.43 | 4.23 | 4.30 | 4.30 | 1.82% | 5,524,716 |
| Jul 20, 2025 | 4.15 | 4.38 | 4.19 | 4.23 | 4.23 | 1.86% | 4,228,195 |
| Jul 17, 2025 | 4.15 | 4.30 | 4.15 | 4.15 | 4.15 | - | 4,966,544 |
| Jul 16, 2025 | 4.37 | 4.40 | 4.14 | 4.15 | 4.15 | -4.93% | 2,184,568 |
| Jul 15, 2025 | 4.26 | 4.38 | 4.20 | 4.37 | 4.37 | 2.54% | 5,455,764 |