El Nasr Clothes & Textiles (Kabo) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.240	2.400	2.160	2.400	2.053	4,134,104
2023-10-25	2.010	2.240	2.010	2.240	1.916	5,625,860
2023-10-24	2.010	2.090	1.980	2.010	1.720	1,091,977
2023-10-23	1.960	2.100	1.920	2.010	1.720	3,198,864
2023-10-22	1.950	1.980	1.930	1.960	1.677	837,664
2023-10-19	1.960	1.970	1.930	1.950	1.668	1,019,873
2023-10-18	1.960	1.970	1.920	1.960	1.677	759,242
2023-10-17	1.940	1.960	1.920	1.960	1.677	1,367,878
2023-10-16	1.870	1.950	1.870	1.940	1.660	1,843,875
2023-10-15	1.750	1.920	1.750	1.870	1.600	3,173,091
2023-10-12	1.750	1.770	1.740	1.750	1.497	102,265
2023-10-11	1.760	1.770	1.740	1.750	1.497	246,084
2023-10-10	1.750	1.780	1.710	1.760	1.506	287,493
2023-10-09	1.660	1.780	1.660	1.750	1.497	720,774
2023-10-08	1.760	1.780	1.410	1.660	1.420	461,146
2023-10-04	1.750	1.780	1.750	1.760	1.506	203,966
2023-10-03	1.750	1.800	1.730	1.750	1.497	319,081
2023-10-02	1.800	1.820	1.730	1.750	1.497	629,010
2023-10-01	1.810	1.850	1.800	1.800	1.540	600,012
2023-09-27	1.820	1.830	1.800	1.810	1.548	646,425
2023-09-26	1.820	1.840	1.820	1.820	1.557	1,552,153
2023-09-25	1.860	1.860	1.820	1.820	1.557	669,938
2023-09-24	1.860	1.860	1.840	1.860	1.591	549,337
2023-09-21	1.860	1.880	1.840	1.860	1.591	578,247
2023-09-20	1.900	1.910	1.850	1.860	1.591	1,209,763
2023-09-19	1.910	1.920	1.900	1.900	1.625	649,028
2023-09-18	1.910	1.940	1.910	1.910	1.634	1,777,111
2023-09-17	1.900	1.920	1.880	1.910	1.634	616,532
2023-09-14	1.920	1.940	1.900	1.900	1.625	1,700,398
2023-09-13	1.930	1.930	1.900	1.920	1.643	1,244,216
2023-09-12	1.930	1.940	1.920	1.930	1.651	737,897
2023-09-11	1.970	1.980	1.910	1.930	1.651	843,373
2023-09-10	1.970	1.990	1.970	1.970	1.685	375,797
2023-09-07	1.980	1.990	1.960	1.970	1.685	494,300
2023-09-06	1.960	2.000	1.950	1.980	1.694	1,747,332
2023-09-05	1.980	2.000	1.950	1.960	1.677	1,346,065
2023-09-04	1.990	2.030	1.970	1.980	1.694	729,238
2023-09-03	2.010	2.050	1.980	1.990	1.702	1,084,032
2023-08-31	2.040	2.060	2.000	2.010	1.720	2,158,616
2023-08-30	2.000	2.070	1.970	2.040	1.745	4,299,394
2023-08-29	2.010	2.020	1.990	2.000	1.711	2,028,795
2023-08-28	2.070	2.080	1.990	2.010	1.720	2,689,114
2023-08-27	2.030	2.100	2.030	2.070	1.771	5,062,172
2023-08-24	2.020	2.080	2.020	2.030	1.737	2,400,393
2023-08-23	2.080	2.090	2.020	2.020	1.728	1,026,368
2023-08-22	2.070	2.090	2.040	2.080	1.779	1,262,041
2023-08-21	2.090	2.100	2.050	2.070	1.771	1,385,059
2023-08-20	2.070	2.100	2.060	2.090	1.788	1,494,327
2023-08-17	2.120	2.150	2.060	2.070	1.771	1,868,769
2023-08-16	2.130	2.190	2.120	2.120	1.814	2,060,684
2023-08-15	2.160	2.170	2.120	2.130	1.822	710,651
2023-08-14	2.080	2.170	2.080	2.160	1.848	2,383,554
2023-08-13	2.100	2.120	2.070	2.080	1.779	1,440,729
2023-08-10	2.150	2.170	2.090	2.100	1.797	3,255,118
2023-08-09	2.120	2.200	2.090	2.150	1.839	4,582,978
2023-08-08	2.050	2.140	2.050	2.120	1.814	3,305,495
2023-08-07	2.120	2.140	2.030	2.050	1.754	1,831,225
2023-08-06	2.130	2.180	2.110	2.120	1.814	2,512,150
2023-08-03	2.070	2.140	2.060	2.130	1.822	1,971,065
2023-08-02	2.100	2.150	2.070	2.070	1.771	1,905,654

← NewerPage 13 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.