El Nasr Clothes & Textiles (Kabo) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.520	2.580	2.490	2.510	2.147	2,091,070
2024-07-29	2.620	2.650	2.510	2.520	2.156	2,470,800
2024-07-28	2.600	2.730	2.570	2.620	2.241	6,801,758
2024-07-24	2.410	2.800	2.410	2.600	2.224	7,909,665
2024-07-23	2.300	2.450	2.300	2.410	2.062	8,385,041
2024-07-22	2.320	2.380	2.290	2.300	1.968	1,766,655
2024-07-21	2.260	2.360	2.260	2.320	1.985	1,786,557
2024-07-18	2.210	2.290	2.210	2.260	1.933	797,279
2024-07-17	2.220	2.250	2.200	2.210	1.891	329,431
2024-07-16	2.200	2.240	2.180	2.220	1.899	188,951
2024-07-15	2.200	2.240	2.170	2.200	1.882	268,426
2024-07-14	2.230	2.230	2.180	2.200	1.882	226,195
2024-07-10	2.250	2.300	2.210	2.230	1.908	254,210
2024-07-09	2.260	2.290	2.240	2.250	1.925	277,768
2024-07-08	2.310	2.340	2.240	2.260	1.933	440,975
2024-07-07	2.320	2.380	2.310	2.310	1.976	1,057,095
2024-07-04	2.320	2.370	2.310	2.320	1.985	1,018,516
2024-07-03	2.330	2.350	2.300	2.320	1.985	372,918
2024-07-02	2.320	2.420	2.320	2.330	1.993	2,508,202
2024-07-01	2.280	2.380	2.280	2.320	1.985	2,331,842
2024-06-27	2.290	2.320	2.250	2.280	1.950	218,126
2024-06-26	2.270	2.350	2.230	2.290	1.959	554,793
2024-06-25	2.230	2.290	2.220	2.270	1.942	355,617
2024-06-24	2.250	2.280	2.200	2.230	1.908	712,330
2024-06-23	2.240	2.260	2.170	2.250	1.925	1,183,453
2024-06-13	2.240	2.240	2.170	2.240	1.916	116,436
2024-06-12	2.140	2.250	2.100	2.240	1.916	494,062
2024-06-11	2.140	2.200	2.120	2.140	1.831	99,222
2024-06-10	2.140	2.170	2.080	2.140	1.831	101,612
2024-06-09	2.190	2.200	2.130	2.140	1.831	182,542
2024-06-06	2.190	2.220	2.180	2.190	1.873	30,133
2024-06-05	2.230	2.240	2.150	2.190	1.873	352,368
2024-06-04	2.260	2.280	2.190	2.230	1.908	1,147,424
2024-06-03	2.260	2.310	2.230	2.260	1.933	189,807
2024-06-02	2.300	2.330	2.240	2.260	1.933	410,704
2024-05-30	2.290	2.330	2.280	2.300	1.968	545,629
2024-05-29	2.270	2.350	2.260	2.290	1.959	200,827
2024-05-28	2.300	2.300	2.200	2.270	1.942	244,577
2024-05-27	2.290	2.360	2.290	2.300	1.968	872,130
2024-05-26	2.270	2.380	2.270	2.290	1.959	1,041,600
2024-05-23	2.260	2.360	2.250	2.270	1.942	584,676
2024-05-22	2.320	2.380	2.230	2.260	1.933	583,173
2024-05-21	2.250	2.450	2.200	2.320	1.985	1,265,483
2024-05-20	2.260	2.280	2.170	2.250	1.925	1,317,754
2024-05-19	2.210	2.280	2.190	2.260	1.933	2,496,944
2024-05-16	2.100	2.230	2.100	2.210	1.891	1,404,599
2024-05-15	2.190	2.220	2.060	2.100	1.797	1,430,922
2024-05-14	2.310	2.310	2.140	2.190	1.873	2,152,083
2024-05-13	2.070	2.350	1.930	2.310	1.976	3,784,951
2024-05-12	2.170	2.200	2.030	2.070	1.771	781,676
2024-05-09	2.100	2.520	2.100	2.170	1.856	2,074,693
2024-05-08	2.100	2.150	2.080	2.100	1.797	2,186,944
2024-05-07	2.120	2.140	2.040	2.100	1.797	747,713
2024-05-02	2.120	2.160	2.080	2.120	1.814	664,314
2024-05-01	2.120	2.120	2.120	2.120	1.814	1,617,874
2024-04-30	2.180	2.190	2.060	2.120	1.814	1,022,134
2024-04-29	2.060	2.230	2.060	2.180	1.865	415,351
2024-04-28	2.290	2.380	2.010	2.060	1.762	378,247
2024-04-24	2.420	2.460	2.240	2.290	1.959	562,676
2024-04-23	2.540	2.600	2.400	2.420	2.070	813,896

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.