El Nasr Clothes & Textiles (Kabo) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.290	3.550	3.220	3.220	2.755	4,207,328
2024-01-21	3.220	3.390	3.220	3.290	2.814	4,365,068
2024-01-18	3.280	3.350	3.120	3.220	2.755	1,535,639
2024-01-17	3.380	3.470	3.250	3.280	2.806	1,502,451
2024-01-16	3.400	3.500	3.370	3.380	2.891	2,247,539
2024-01-15	3.330	3.460	3.330	3.400	2.909	1,959,040
2024-01-14	3.500	3.510	3.300	3.330	2.849	2,065,325
2024-01-11	3.300	3.500	3.300	3.500	2.994	5,871,488
2024-01-10	3.260	3.340	3.190	3.300	2.823	1,551,068
2024-01-09	3.240	3.380	3.190	3.260	2.789	3,629,412
2024-01-08	3.050	3.250	3.050	3.240	2.772	3,789,760
2024-01-04	2.910	3.130	2.910	3.050	2.609	4,599,892
2024-01-03	2.950	3.010	2.870	2.910	2.489	2,877,636
2024-01-02	2.980	3.100	2.850	2.950	2.524	5,367,241
2023-12-31	2.910	3.140	2.900	2.980	2.549	4,465,048
2023-12-28	2.720	2.960	2.670	2.910	2.489	4,752,210
2023-12-27	2.670	2.870	2.650	2.720	2.327	2,953,865
2023-12-26	2.750	2.750	2.620	2.670	2.284	4,584,808
2023-12-25	2.440	2.750	2.400	2.750	2.353	3,311,721
2023-12-24	2.310	2.500	2.310	2.440	2.087	2,600,630
2023-12-21	2.310	2.380	2.230	2.240	1.916	2,388,660
2023-12-20	2.370	2.550	2.300	2.310	1.976	4,478,522
2023-12-19	2.370	2.520	2.320	2.370	2.027	4,000,778
2023-12-18	2.200	2.410	2.200	2.370	2.027	9,069,534
2023-12-17	2.060	2.260	2.060	2.200	1.882	5,731,397
2023-12-14	2.050	2.110	2.050	2.060	1.762	1,148,876
2023-12-13	2.020	2.070	2.000	2.050	1.754	763,507
2023-12-12	2.040	2.120	2.010	2.020	1.728	1,106,724
2023-12-11	2.110	2.140	2.030	2.040	1.745	1,568,529
2023-12-10	2.050	2.240	2.050	2.110	1.805	6,907,186
2023-12-07	2.010	2.060	1.950	2.050	1.754	1,971,448
2023-12-06	2.020	2.070	2.000	2.010	1.720	1,272,662
2023-12-05	2.000	2.040	2.000	2.020	1.728	1,124,052
2023-12-04	1.990	2.020	1.990	2.000	1.711	1,511,646
2023-12-03	2.010	2.020	1.980	1.990	1.702	1,292,578
2023-11-30	2.020	2.050	2.000	2.010	1.720	742,846
2023-11-29	2.020	2.080	2.000	2.020	1.728	2,872,863
2023-11-28	2.060	2.090	1.960	2.020	1.728	1,433,957
2023-11-27	2.030	2.090	2.030	2.060	1.762	1,919,876
2023-11-26	1.980	2.060	1.980	2.030	1.737	2,815,815
2023-11-23	1.990	2.040	1.980	1.980	1.694	2,052,410
2023-11-22	1.950	1.990	1.940	1.990	1.702	819,128
2023-11-21	1.980	1.980	1.920	1.950	1.668	1,048,089
2023-11-20	2.000	2.020	1.970	1.980	1.694	660,883
2023-11-19	1.990	2.020	1.990	2.000	1.711	601,773
2023-11-16	1.970	2.010	1.970	1.990	1.702	407,253
2023-11-15	2.050	2.060	1.960	1.970	1.685	1,009,391
2023-11-14	1.990	2.090	1.990	2.050	1.754	705,480
2023-11-13	1.970	2.010	1.970	1.990	1.702	452,636
2023-11-12	2.000	2.030	1.970	1.970	1.685	1,185,085
2023-11-09	2.040	2.060	1.990	2.000	1.711	1,019,149
2023-11-08	2.090	2.140	2.020	2.040	1.745	1,548,504
2023-11-07	2.100	2.200	2.060	2.090	1.788	1,525,402
2023-11-06	2.040	2.180	2.040	2.100	1.797	2,584,502
2023-11-05	2.070	2.120	2.000	2.040	1.745	2,831,713
2023-11-02	2.090	2.130	2.000	2.070	1.771	1,411,903
2023-11-01	2.200	2.220	2.050	2.090	1.788	2,444,660
2023-10-31	2.210	2.280	2.160	2.200	1.882	2,738,623
2023-10-30	2.240	2.300	2.190	2.210	1.891	2,600,625
2023-10-29	2.400	2.410	2.210	2.240	1.916	2,684,276

← NewerPage 12 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.