El Nasr Clothes & Textiles (Kabo) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	0.750	0.770	0.740	0.760	0.650	1,334,131
2022-10-30	0.760	0.780	0.750	0.750	0.642	949,399
2022-10-27	0.770	0.790	0.760	0.760	0.650	1,948,549
2022-10-26	0.750	0.770	0.750	0.770	0.659	2,691,853
2022-10-25	0.760	0.770	0.750	0.750	0.642	972,755
2022-10-24	0.760	0.780	0.760	0.760	0.650	1,002,219
2022-10-23	0.760	0.770	0.760	0.760	0.650	1,446,258
2022-10-20	0.770	0.780	0.760	0.760	0.650	1,091,874
2022-10-19	0.780	0.800	0.770	0.770	0.659	3,842,053
2022-10-18	0.770	0.790	0.760	0.780	0.667	2,468,372
2022-10-17	0.770	0.780	0.760	0.770	0.659	2,140,380
2022-10-16	0.760	0.780	0.760	0.770	0.659	2,040,075
2022-10-13	0.740	0.760	0.740	0.760	0.650	989,960
2022-10-12	0.770	0.780	0.730	0.740	0.633	4,265,692
2022-10-11	0.770	0.800	0.760	0.770	0.659	2,534,430
2022-10-10	0.790	0.810	0.770	0.770	0.659	3,362,844
2022-10-09	0.800	0.810	0.790	0.790	0.676	1,519,769
2022-10-05	0.790	0.830	0.790	0.800	0.684	5,266,182
2022-10-04	0.790	0.820	0.790	0.790	0.676	3,745,557
2022-10-03	0.800	0.820	0.790	0.790	0.676	3,919,935
2022-10-02	0.840	0.840	0.790	0.800	0.684	3,724,246
2022-09-29	0.840	0.860	0.830	0.840	0.719	5,292,901
2022-09-28	0.870	0.880	0.840	0.840	0.719	4,672,286
2022-09-27	0.890	0.910	0.860	0.870	0.744	12,188,010
2022-09-26	0.870	0.900	0.860	0.890	0.761	9,331,610
2022-09-25	0.880	0.890	0.860	0.870	0.744	7,562,089
2022-09-22	0.920	0.930	0.880	0.880	0.753	13,562,318
2022-09-21	0.850	0.940	0.850	0.920	0.787	22,734,681
2022-09-20	0.820	0.870	0.780	0.850	0.727	4,773,796
2022-09-19	0.780	0.830	0.750	0.820	0.702	2,641,905
2022-09-18	0.850	0.870	0.750	0.780	0.667	5,738,520
2022-09-15	0.860	0.880	0.850	0.850	0.727	3,894,652
2022-09-14	0.880	0.880	0.840	0.860	0.736	5,367,434
2022-09-13	0.890	0.920	0.870	0.880	0.753	4,067,901
2022-09-12	0.880	0.910	0.870	0.890	0.761	9,697,197
2022-09-11	0.910	0.930	0.860	0.880	0.753	5,579,566
2022-09-08	0.900	0.940	0.900	0.910	0.779	11,385,199
2022-09-07	0.870	0.920	0.860	0.900	0.770	12,863,904
2022-09-06	0.780	0.900	0.780	0.870	0.744	21,051,654
2022-09-05	0.770	0.810	0.760	0.780	0.667	4,403,212
2022-09-04	0.770	0.780	0.750	0.770	0.659	3,303,121
2022-09-01	0.780	0.800	0.750	0.770	0.659	2,673,912
2022-08-31	0.810	0.830	0.780	0.780	0.667	5,839,072
2022-08-30	0.760	0.830	0.750	0.810	0.693	12,006,235
2022-08-29	0.730	0.800	0.730	0.760	0.650	11,873,977
2022-08-28	0.720	0.750	0.700	0.730	0.625	8,855,459
2022-08-25	0.710	0.720	0.710	0.720	0.616	519,879
2022-08-24	0.720	0.730	0.700	0.710	0.607	1,731,942
2022-08-23	0.740	0.750	0.710	0.720	0.616	2,193,225
2022-08-22	0.740	0.780	0.740	0.740	0.633	6,318,632
2022-08-21	0.720	0.770	0.720	0.740	0.633	6,800,479
2022-08-18	0.720	0.740	0.710	0.720	0.616	1,862,914
2022-08-17	0.690	0.750	0.690	0.720	0.616	10,862,093
2022-08-16	0.690	0.710	0.680	0.690	0.590	6,500,036
2022-08-15	0.710	0.730	0.690	0.690	0.590	2,396,448
2022-08-14	0.680	0.740	0.680	0.710	0.607	10,099,983
2022-08-11	0.660	0.690	0.660	0.680	0.582	1,145,093
2022-08-10	0.660	0.690	0.650	0.660	0.565	2,249,617
2022-08-09	0.690	0.700	0.660	0.660	0.565	1,551,786
2022-08-08	0.700	0.730	0.670	0.690	0.590	5,638,927

← NewerPage 17 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.