El Nasr Clothes & Textiles (Kabo) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 2.550 | 2.690 | 2.520 | 2.540 | 2.173 | 460,319 |
| 2024-04-21 | 2.520 | 2.690 | 2.510 | 2.550 | 2.181 | 312,044 |
| 2024-04-18 | 2.760 | 2.850 | 2.500 | 2.520 | 2.156 | 1,550,462 |
| 2024-04-17 | 2.690 | 2.880 | 2.660 | 2.760 | 2.361 | 2,203,698 |
| 2024-04-16 | 2.660 | 2.780 | 2.630 | 2.690 | 2.301 | 4,927,389 |
| 2024-04-15 | 2.560 | 2.790 | 2.550 | 2.660 | 2.276 | 1,333,671 |
| 2024-04-08 | 2.590 | 2.590 | 2.500 | 2.560 | 2.190 | 197,508 |
| 2024-04-07 | 2.530 | 2.600 | 2.500 | 2.590 | 2.216 | 587,642 |
| 2024-04-04 | 2.510 | 2.550 | 2.500 | 2.530 | 2.164 | 888,043 |
| 2024-04-03 | 2.510 | 2.540 | 2.470 | 2.510 | 2.147 | 88,294 |
| 2024-04-02 | 2.600 | 2.680 | 2.480 | 2.510 | 2.147 | 594,731 |
| 2024-04-01 | 2.560 | 2.640 | 2.520 | 2.600 | 2.224 | 273,038 |
| 2024-03-31 | 2.650 | 2.790 | 2.500 | 2.560 | 2.190 | 233,711 |
| 2024-03-28 | 2.650 | 2.700 | 2.550 | 2.650 | 2.267 | 184,872 |
| 2024-03-27 | 2.810 | 2.830 | 2.610 | 2.650 | 2.267 | 804,150 |
| 2024-03-26 | 2.900 | 2.900 | 2.800 | 2.810 | 2.404 | 364,547 |
| 2024-03-25 | 2.810 | 2.950 | 2.700 | 2.900 | 2.481 | 1,536,500 |
| 2024-03-24 | 2.620 | 2.900 | 2.620 | 2.810 | 2.404 | 700,632 |
| 2024-03-21 | 2.520 | 2.650 | 2.500 | 2.620 | 2.241 | 532,276 |
| 2024-03-20 | 2.510 | 2.650 | 2.500 | 2.520 | 2.156 | 274,266 |
| 2024-03-19 | 2.670 | 2.670 | 2.300 | 2.510 | 2.147 | 522,947 |
| 2024-03-18 | 2.800 | 2.940 | 2.600 | 2.670 | 2.284 | 1,083,245 |
| 2024-03-17 | 2.910 | 3.000 | 2.750 | 2.800 | 2.395 | 481,926 |
| 2024-03-14 | 2.680 | 2.980 | 2.680 | 2.910 | 2.489 | 362,180 |
| 2024-03-13 | 2.980 | 3.000 | 2.610 | 2.680 | 2.293 | 541,463 |
| 2024-03-12 | 3.080 | 3.100 | 2.930 | 2.980 | 2.549 | 688,440 |
| 2024-03-11 | 3.090 | 3.180 | 3.030 | 3.080 | 2.635 | 329,855 |
| 2024-03-10 | 3.070 | 3.190 | 3.070 | 3.090 | 2.643 | 483,975 |
| 2024-03-07 | 3.040 | 3.150 | 2.920 | 3.070 | 2.626 | 550,844 |
| 2024-03-06 | 3.180 | 3.270 | 2.910 | 3.040 | 2.601 | 759,138 |
| 2024-03-05 | 3.140 | 3.330 | 3.140 | 3.180 | 2.720 | 890,578 |
| 2024-03-04 | 3.130 | 3.200 | 3.110 | 3.140 | 2.686 | 976,773 |
| 2024-03-03 | 3.130 | 3.210 | 3.120 | 3.130 | 2.678 | 1,113,911 |
| 2024-02-29 | 3.270 | 3.530 | 3.110 | 3.130 | 2.678 | 1,937,788 |
| 2024-02-28 | 3.650 | 3.700 | 3.150 | 3.270 | 2.797 | 1,897,821 |
| 2024-02-27 | 3.690 | 3.830 | 3.620 | 3.650 | 3.122 | 3,950,155 |
| 2024-02-26 | 3.470 | 3.740 | 3.410 | 3.690 | 3.157 | 4,698,478 |
| 2024-02-25 | 3.610 | 3.700 | 3.150 | 3.470 | 2.968 | 3,187,605 |
| 2024-02-22 | 3.450 | 3.760 | 3.450 | 3.610 | 3.088 | 7,517,787 |
| 2024-02-21 | 3.300 | 3.600 | 3.300 | 3.450 | 2.951 | 5,638,353 |
| 2024-02-20 | 3.120 | 3.310 | 3.120 | 3.300 | 2.823 | 2,217,989 |
| 2024-02-19 | 3.110 | 3.150 | 3.100 | 3.120 | 2.669 | 199,635 |
| 2024-02-18 | 3.110 | 3.170 | 3.110 | 3.110 | 2.661 | 843,834 |
| 2024-02-15 | 3.100 | 3.180 | 3.080 | 3.110 | 2.661 | 4,116,837 |
| 2024-02-14 | 3.100 | 3.190 | 3.080 | 3.100 | 2.652 | 924,739 |
| 2024-02-13 | 3.030 | 3.140 | 3.030 | 3.100 | 2.652 | 528,099 |
| 2024-02-12 | 3.090 | 3.100 | 2.950 | 3.030 | 2.592 | 906,235 |
| 2024-02-11 | 3.150 | 3.150 | 3.070 | 3.090 | 2.643 | 348,342 |
| 2024-02-08 | 3.040 | 3.210 | 3.040 | 3.150 | 2.695 | 1,474,496 |
| 2024-02-07 | 3.030 | 3.080 | 3.020 | 3.040 | 2.601 | 435,426 |
| 2024-02-06 | 3.120 | 3.170 | 2.980 | 3.030 | 2.592 | 1,367,129 |
| 2024-02-05 | 3.040 | 3.200 | 3.010 | 3.120 | 2.669 | 1,588,700 |
| 2024-02-04 | 3.160 | 3.160 | 3.000 | 3.040 | 2.601 | 1,038,551 |
| 2024-02-01 | 3.020 | 3.170 | 2.600 | 3.160 | 2.703 | 1,026,642 |
| 2024-01-31 | 3.280 | 3.350 | 2.970 | 3.020 | 2.584 | 1,190,898 |
| 2024-01-30 | 3.310 | 3.420 | 3.260 | 3.280 | 2.806 | 1,349,882 |
| 2024-01-29 | 3.410 | 3.500 | 3.300 | 3.310 | 2.832 | 1,034,390 |
| 2024-01-28 | 3.320 | 3.500 | 3.320 | 3.410 | 2.917 | 2,712,608 |
| 2024-01-24 | 3.230 | 3.350 | 3.220 | 3.320 | 2.840 | 2,248,315 |
| 2024-01-23 | 3.220 | 3.430 | 3.220 | 3.230 | 2.763 | 2,264,884 |
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.