El Nasr Clothes & Textiles (Kabo) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	1.850	1.880	1.830	1.840	1.574	1,483,342
2023-01-24	1.840	1.890	1.820	1.850	1.583	2,415,680
2023-01-23	1.870	1.900	1.820	1.840	1.574	1,405,604
2023-01-22	1.870	1.940	1.860	1.870	1.600	3,969,428
2023-01-19	1.730	1.890	1.730	1.870	1.600	5,917,927
2023-01-18	1.760	1.770	1.730	1.730	1.480	2,607,525
2023-01-17	1.750	1.780	1.730	1.760	1.506	1,930,760
2023-01-16	1.720	1.760	1.720	1.750	1.497	3,198,595
2023-01-15	1.710	1.750	1.660	1.720	1.471	4,129,811
2023-01-12	1.740	1.770	1.550	1.710	1.463	3,641,170
2023-01-11	1.830	1.890	1.700	1.740	1.489	3,348,226
2023-01-10	1.870	1.900	1.820	1.830	1.566	1,625,608
2023-01-09	1.940	1.970	1.850	1.870	1.600	3,780,628
2023-01-05	1.890	1.960	1.890	1.940	1.660	8,144,645
2023-01-04	1.860	1.900	1.810	1.890	1.617	6,448,943
2023-01-03	1.800	1.870	1.800	1.860	1.591	5,459,761
2023-01-02	1.810	1.840	1.790	1.800	1.540	4,802,198
2022-12-29	1.840	1.850	1.780	1.810	1.548	5,533,188
2022-12-28	1.870	1.880	1.810	1.840	1.574	4,511,948
2022-12-27	1.960	2.000	1.860	1.870	1.600	9,275,188
2022-12-26	1.860	1.990	1.840	1.960	1.677	8,645,894
2022-12-25	1.870	1.900	1.840	1.860	1.591	4,454,292
2022-12-22	1.880	1.920	1.840	1.870	1.600	5,510,731
2022-12-21	1.920	1.940	1.870	1.880	1.608	3,601,807
2022-12-20	1.840	1.940	1.840	1.920	1.643	7,757,951
2022-12-19	1.830	1.900	1.810	1.840	1.574	4,723,426
2022-12-18	1.850	1.870	1.780	1.830	1.566	5,998,676
2022-12-15	1.910	1.930	1.800	1.850	1.583	6,199,373
2022-12-14	1.650	1.930	1.650	1.910	1.634	9,912,879
2022-12-13	1.460	1.690	1.460	1.650	1.412	9,825,206
2022-12-12	1.420	1.470	1.410	1.460	1.249	3,499,827
2022-12-11	1.480	1.520	1.410	1.420	1.215	7,262,975
2022-12-08	1.350	1.500	1.350	1.480	1.266	16,218,875
2022-12-07	1.370	1.380	1.320	1.350	1.155	8,669,318
2022-12-06	1.310	1.380	1.280	1.370	1.172	10,008,830
2022-12-05	1.210	1.330	1.210	1.310	1.121	19,250,591
2022-12-04	1.240	1.250	1.200	1.210	1.035	9,161,398
2022-12-01	1.180	1.270	1.180	1.240	1.061	15,669,733
2022-11-30	1.240	1.250	1.170	1.180	1.009	11,993,879
2022-11-29	1.140	1.300	1.140	1.240	1.061	16,541,455
2022-11-28	1.160	1.160	1.120	1.140	0.975	6,589,360
2022-11-27	1.040	1.170	1.040	1.160	0.992	20,127,693
2022-11-24	1.000	1.050	0.990	1.040	0.890	7,349,677
2022-11-23	0.950	1.020	0.940	1.000	0.856	8,430,174
2022-11-22	0.940	0.970	0.930	0.950	0.813	2,583,696
2022-11-21	0.960	0.980	0.920	0.940	0.804	9,450,001
2022-11-20	0.900	0.970	0.900	0.960	0.821	11,355,473
2022-11-17	0.860	0.920	0.840	0.900	0.770	9,422,551
2022-11-16	0.790	0.880	0.790	0.860	0.736	11,406,223
2022-11-15	0.780	0.800	0.780	0.790	0.676	3,638,575
2022-11-14	0.780	0.780	0.760	0.780	0.667	1,376,053
2022-11-13	0.760	0.780	0.760	0.780	0.667	1,772,186
2022-11-10	0.740	0.760	0.740	0.760	0.650	1,685,050
2022-11-09	0.740	0.760	0.730	0.740	0.633	635,894
2022-11-08	0.750	0.780	0.740	0.740	0.633	1,921,326
2022-11-07	0.730	0.780	0.730	0.750	0.642	3,622,834
2022-11-06	0.730	0.750	0.730	0.730	0.625	651,699
2022-11-03	0.740	0.750	0.730	0.730	0.625	723,008
2022-11-02	0.750	0.760	0.730	0.740	0.633	764,128
2022-11-01	0.760	0.770	0.740	0.750	0.642	757,790

← NewerPage 16 of 21 · 1,213 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.