El Nasr Clothes & Textiles (Kabo) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	0.610	0.710	0.610	0.700	0.599	9,978,487
2022-08-04	0.600	0.620	0.600	0.610	0.522	3,145,923
2022-08-03	0.600	0.620	0.600	0.600	0.513	1,621,803
2022-08-02	0.600	0.610	0.590	0.600	0.513	2,113,812
2022-08-01	0.610	0.620	0.590	0.600	0.513	1,075,280
2022-07-31	0.600	0.610	0.600	0.610	0.522	821,140
2022-07-28	0.600	0.610	0.600	0.600	0.513	501,430
2022-07-27	0.620	0.630	0.600	0.600	0.513	2,317,485
2022-07-26	0.600	0.650	0.600	0.620	0.530	3,327,635
2022-07-25	0.600	0.600	0.590	0.600	0.513	754,298
2022-07-24	0.600	0.620	0.590	0.600	0.513	2,215,990
2022-07-21	0.560	0.610	0.560	0.600	0.513	4,042,354
2022-07-20	0.550	0.570	0.550	0.560	0.479	1,367,237
2022-07-19	0.550	0.570	0.550	0.550	0.471	2,713,544
2022-07-18	0.550	0.560	0.540	0.550	0.471	1,087,016
2022-07-17	0.550	0.550	0.530	0.550	0.471	558,280
2022-07-07	0.530	0.550	0.530	0.550	0.471	762,071
2022-07-06	0.530	0.550	0.520	0.530	0.453	406,802
2022-07-05	0.530	0.560	0.510	0.530	0.453	396,604
2022-07-04	0.560	0.570	0.510	0.530	0.453	908,522
2022-07-03	0.560	0.570	0.500	0.560	0.479	525,098
2022-06-29	0.560	0.590	0.560	0.560	0.479	209,976
2022-06-28	0.590	0.590	0.560	0.560	0.479	718,655
2022-06-27	0.600	0.600	0.580	0.590	0.505	546,750
2022-06-26	0.610	0.620	0.590	0.600	0.513	529,967
2022-06-23	0.610	0.630	0.600	0.610	0.522	1,463,178
2022-06-22	0.620	0.620	0.600	0.610	0.522	933,472
2022-06-21	0.620	0.640	0.620	0.620	0.530	392,917
2022-06-20	0.640	0.640	0.620	0.620	0.530	1,146,478
2022-06-19	0.650	0.660	0.630	0.640	0.548	1,114,974
2022-06-16	0.650	0.660	0.650	0.650	0.556	2,743,564
2022-06-15	0.640	0.650	0.640	0.650	0.556	980,606
2022-06-14	0.640	0.640	0.640	0.640	0.548	923,159
2022-06-13	0.640	0.650	0.630	0.640	0.548	1,576,352
2022-06-12	0.640	0.660	0.630	0.640	0.548	1,777,461
2022-06-09	0.650	0.660	0.640	0.640	0.548	2,520,373
2022-06-08	0.630	0.670	0.630	0.650	0.556	2,799,633
2022-06-07	0.620	0.660	0.620	0.630	0.539	2,603,953
2022-06-06	0.610	0.640	0.600	0.620	0.530	728,011
2022-06-05	0.610	0.630	0.600	0.610	0.522	442,462
2022-06-02	0.610	0.620	0.600	0.610	0.522	218,578
2022-06-01	0.620	0.640	0.610	0.610	0.522	621,500
2022-05-31	0.620	0.630	0.620	0.620	0.530	428,470
2022-05-30	0.600	0.630	0.600	0.620	0.530	1,120,496
2022-05-29	0.600	0.610	0.590	0.600	0.513	704,410
2022-05-26	0.620	0.630	0.590	0.600	0.513	1,660,433
2022-05-25	0.680	0.680	0.610	0.620	0.530	2,170,144
2022-05-24	0.690	0.690	0.670	0.680	0.582	1,270,655
2022-05-23	0.700	0.710	0.690	0.690	0.590	2,086,401
2022-05-22	0.660	0.710	0.660	0.700	0.599	9,022,957
2022-05-19	0.650	0.670	0.640	0.660	0.565	2,407,564
2022-05-18	0.650	0.680	0.640	0.650	0.556	2,268,547
2022-05-17	0.640	0.680	0.640	0.650	0.556	2,899,105
2022-05-16	0.650	0.660	0.630	0.640	0.548	2,417,975
2022-05-15	0.640	0.680	0.640	0.650	0.556	4,594,132
2022-05-12	0.640	0.680	0.610	0.640	0.548	4,576,792
2022-05-11	0.630	0.650	0.630	0.640	0.548	702,310
2022-05-10	0.660	0.660	0.600	0.630	0.539	1,030,170
2022-05-09	0.660	0.670	0.640	0.660	0.565	406,081
2022-05-08	0.660	0.660	0.640	0.660	0.565	192,594

← NewerPage 18 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.