El Nasr Clothes & Textiles (Kabo) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.050	2.120	2.030	2.100	1.797	3,274,545
2023-07-31	2.010	2.050	1.980	2.050	1.754	3,355,348
2023-07-30	1.910	2.020	1.910	2.010	1.720	5,528,512
2023-07-27	1.940	1.950	1.900	1.910	1.634	812,505
2023-07-26	1.940	1.970	1.920	1.940	1.660	1,251,851
2023-07-25	1.900	1.950	1.860	1.940	1.660	2,514,246
2023-07-24	1.870	1.920	1.870	1.900	1.625	1,104,418
2023-07-19	1.900	1.910	1.850	1.870	1.600	736,570
2023-07-18	1.910	1.940	1.900	1.900	1.625	570,361
2023-07-17	1.930	1.940	1.890	1.910	1.634	626,366
2023-07-16	1.950	1.970	1.920	1.930	1.651	734,204
2023-07-13	1.940	1.970	1.930	1.950	1.668	2,270,186
2023-07-12	1.830	1.970	1.830	1.940	1.660	4,275,778
2023-07-11	1.820	1.860	1.810	1.830	1.566	394,605
2023-07-10	1.840	1.880	1.800	1.820	1.557	350,741
2023-07-09	1.860	1.900	1.800	1.840	1.574	532,962
2023-07-06	1.880	1.900	1.840	1.860	1.591	2,087,091
2023-07-05	1.900	1.910	1.870	1.880	1.608	1,323,767
2023-07-04	1.840	1.900	1.840	1.900	1.625	1,562,037
2023-06-26	1.840	1.850	1.830	1.840	1.574	151,413
2023-06-25	1.750	1.850	1.750	1.840	1.574	2,251,291
2023-06-22	1.770	1.800	1.750	1.750	1.497	397,053
2023-06-21	1.790	1.790	1.760	1.770	1.514	516,677
2023-06-20	1.790	1.810	1.790	1.790	1.531	356,613
2023-06-19	1.810	1.830	1.780	1.790	1.531	636,809
2023-06-18	1.800	1.830	1.800	1.810	1.548	542,210
2023-06-15	1.800	1.830	1.790	1.800	1.540	817,781
2023-06-14	1.850	1.850	1.800	1.800	1.540	1,026,917
2023-06-13	1.860	1.860	1.840	1.850	1.583	1,077,341
2023-06-12	1.870	1.900	1.850	1.860	1.591	509,466
2023-06-11	1.820	1.880	1.820	1.870	1.600	1,986,842
2023-06-08	1.800	1.830	1.770	1.820	1.557	271,663
2023-06-07	1.810	1.850	1.800	1.800	1.540	1,174,919
2023-06-06	1.770	1.820	1.770	1.810	1.548	1,193,816
2023-06-05	1.840	1.860	1.760	1.770	1.514	1,386,951
2023-06-04	1.860	1.880	1.830	1.840	1.574	1,601,572
2023-06-01	1.870	1.880	1.850	1.860	1.591	965,040
2023-05-31	1.900	1.920	1.860	1.870	1.600	2,471,526
2023-05-30	1.870	1.940	1.870	1.900	1.625	4,916,510
2023-05-29	1.840	1.890	1.840	1.870	1.600	3,529,672
2023-05-28	1.830	1.850	1.810	1.840	1.574	1,244,859
2023-05-25	1.850	1.860	1.820	1.830	1.566	1,641,544
2023-05-24	1.850	1.880	1.840	1.850	1.583	1,991,224
2023-05-23	1.840	1.870	1.830	1.850	1.583	1,629,566
2023-05-22	1.800	1.870	1.800	1.840	1.574	3,760,099
2023-05-21	1.750	1.820	1.750	1.780	1.523	221,358
2023-05-18	1.800	1.800	1.730	1.750	1.497	858,223
2023-05-17	1.800	1.870	1.770	1.800	1.540	1,728,834
2023-05-16	1.800	1.820	1.750	1.800	1.540	1,078,092
2023-05-15	1.880	1.900	1.800	1.800	1.540	1,978,648
2023-05-14	1.800	1.890	1.790	1.880	1.608	4,428,154
2023-05-11	1.760	1.820	1.760	1.800	1.540	3,400,788
2023-05-10	1.750	1.770	1.700	1.760	1.506	1,077,587
2023-05-09	1.740	1.780	1.740	1.750	1.497	938,170
2023-05-08	1.760	1.780	1.700	1.740	1.489	614,113
2023-05-07	1.770	1.790	1.710	1.760	1.506	475,286
2023-05-03	1.710	1.800	1.710	1.770	1.514	965,696
2023-05-02	1.740	1.750	1.700	1.710	1.463	620,466
2023-05-01	1.769	1.770	1.710	1.736	1.485	605,329
2023-04-30	1.800	1.800	1.770	1.770	1.514	633,485

← NewerPage 14 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.