El Nasr Clothes & Textiles (Kabo) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	1.770	1.810	1.770	1.800	1.540	1,196,014
2023-04-26	1.790	1.810	1.770	1.770	1.514	514,987
2023-04-19	1.780	1.820	1.780	1.790	1.531	508,595
2023-04-18	1.810	1.830	1.780	1.780	1.523	1,881,831
2023-04-13	1.850	1.860	1.800	1.810	1.548	1,580,954
2023-04-12	1.800	1.870	1.800	1.850	1.583	1,851,732
2023-04-11	1.820	1.820	1.800	1.800	1.540	1,285,025
2023-04-10	1.800	1.820	1.800	1.820	1.557	1,897,455
2023-04-09	1.820	1.850	1.790	1.800	1.540	2,132,662
2023-04-06	1.840	1.850	1.780	1.820	1.557	1,840,959
2023-04-05	1.860	1.890	1.830	1.840	1.574	2,158,167
2023-04-04	1.840	1.900	1.830	1.860	1.591	1,203,185
2023-04-03	1.830	1.860	1.820	1.840	1.574	799,463
2023-04-02	1.850	1.880	1.820	1.830	1.566	397,228
2023-03-30	1.880	1.890	1.840	1.850	1.583	617,047
2023-03-29	1.880	1.930	1.850	1.880	1.608	303,442
2023-03-28	1.900	1.940	1.850	1.880	1.608	307,032
2023-03-27	1.970	2.000	1.900	1.900	1.625	1,703,501
2023-03-26	1.960	2.000	1.960	1.970	1.685	3,411,066
2023-03-23	2.000	2.000	1.950	1.960	1.677	231,420
2023-03-22	2.010	2.040	1.980	2.000	1.711	1,817,923
2023-03-21	1.890	2.040	1.890	2.010	1.720	4,000,164
2023-03-20	1.800	1.950	1.800	1.890	1.617	1,397,127
2023-03-19	1.760	1.820	1.750	1.800	1.540	1,445,987
2023-03-16	1.690	1.820	1.600	1.760	1.506	1,775,845
2023-03-15	1.890	1.950	1.520	1.690	1.446	1,462,112
2023-03-14	1.860	1.930	1.830	1.890	1.617	1,186,071
2023-03-13	1.930	1.970	1.720	1.860	1.591	1,493,995
2023-03-12	2.000	2.000	1.900	1.930	1.651	1,872,239
2023-03-09	1.980	2.030	1.960	2.000	1.711	3,409,921
2023-03-08	1.970	2.000	1.940	1.980	1.694	2,153,429
2023-03-07	1.990	2.010	1.950	1.970	1.685	1,452,590
2023-03-06	1.970	2.000	1.930	1.990	1.702	3,976,035
2023-03-05	2.000	2.030	1.950	1.970	1.685	10,390,510
2023-03-02	2.030	2.050	1.980	2.000	1.711	3,771,523
2023-03-01	1.900	2.050	1.900	2.030	1.737	4,808,775
2023-02-28	1.930	1.950	1.890	1.900	1.625	1,801,120
2023-02-27	1.960	1.970	1.910	1.930	1.651	1,845,697
2023-02-26	1.970	2.010	1.950	1.960	1.677	2,151,424
2023-02-23	1.910	1.990	1.880	1.970	1.685	3,205,524
2023-02-22	2.010	2.050	1.900	1.910	1.634	7,202,922
2023-02-21	2.040	2.080	1.980	2.010	1.720	5,504,646
2023-02-20	2.030	2.110	2.020	2.040	1.745	9,191,957
2023-02-19	2.040	2.100	2.010	2.030	1.737	3,883,946
2023-02-16	2.010	2.070	2.000	2.040	1.745	2,685,666
2023-02-15	2.040	2.080	2.000	2.010	1.720	2,425,848
2023-02-14	1.990	2.080	1.990	2.040	1.745	3,023,357
2023-02-13	2.010	2.030	1.960	1.990	1.702	1,786,559
2023-02-12	2.010	2.080	2.000	2.010	1.720	6,767,496
2023-02-09	1.910	2.030	1.910	2.010	1.720	8,070,674
2023-02-08	1.950	1.960	1.900	1.910	1.634	1,122,381
2023-02-07	1.910	1.970	1.910	1.950	1.668	2,780,607
2023-02-06	1.840	1.970	1.840	1.910	1.634	4,383,113
2023-02-05	1.830	1.880	1.700	1.840	1.574	1,378,432
2023-02-02	1.850	1.880	1.820	1.830	1.566	1,568,831
2023-02-01	1.810	1.880	1.800	1.850	1.583	1,012,791
2023-01-31	1.910	1.920	1.800	1.810	1.548	1,094,212
2023-01-30	1.940	1.970	1.900	1.910	1.634	3,309,071
2023-01-29	1.840	1.960	1.840	1.940	1.660	6,930,503
2023-01-25	1.850	1.880	1.830	1.840	1.574	1,483,342

← NewerPage 15 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.