El Nasr Clothes & Textiles (Kabo) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.660	0.680	0.640	0.660	0.565	686,725
2022-04-27	0.660	0.660	0.620	0.660	0.565	362,108
2022-04-26	0.660	0.660	0.620	0.660	0.565	200,090
2022-04-21	0.630	0.670	0.610	0.660	0.565	709,150
2022-04-20	0.630	0.630	0.590	0.630	0.539	175,800
2022-04-19	0.630	0.630	0.550	0.630	0.539	162,032
2022-04-18	0.630	0.630	0.580	0.630	0.539	232,851
2022-04-17	0.630	0.630	0.580	0.630	0.539	451,808
2022-04-14	0.630	0.630	0.610	0.630	0.539	482,596
2022-04-13	0.630	0.650	0.630	0.630	0.539	443,000
2022-04-12	0.650	0.650	0.620	0.630	0.539	891,247
2022-04-11	0.650	0.680	0.630	0.650	0.556	366,117
2022-04-10	0.700	0.700	0.640	0.650	0.556	1,515,420
2022-04-07	0.700	0.700	0.680	0.700	0.599	303,559
2022-04-06	0.700	0.700	0.690	0.700	0.599	190,593
2022-04-05	0.700	0.700	0.690	0.700	0.599	50,846
2022-04-04	0.700	0.720	0.700	0.700	0.599	314,658
2022-04-03	0.700	0.720	0.690	0.700	0.599	10,010
2022-03-31	0.700	0.700	0.680	0.700	0.599	178,250
2022-03-30	0.710	0.710	0.690	0.700	0.599	483,000
2022-03-29	0.730	0.740	0.690	0.710	0.607	681,787
2022-03-28	0.730	0.730	0.690	0.730	0.625	120,035
2022-03-27	0.730	0.740	0.720	0.730	0.625	228,700
2022-03-24	0.730	0.750	0.720	0.730	0.625	658,605
2022-03-23	0.730	0.740	0.730	0.730	0.625	62,600
2022-03-22	0.740	0.760	0.730	0.730	0.625	3,802,330
2022-03-21	0.720	0.740	0.720	0.740	0.633	1,775,109
2022-03-20	0.720	0.730	0.720	0.720	0.616	346,653
2022-03-17	0.720	0.730	0.700	0.720	0.616	207,210
2022-03-16	0.700	0.720	0.690	0.720	0.616	430,356
2022-03-15	0.700	0.700	0.670	0.700	0.599	77,722
2022-03-14	0.700	0.700	0.680	0.700	0.599	37,650
2022-03-13	0.700	0.700	0.690	0.700	0.599	121,359
2022-03-10	0.700	0.710	0.700	0.700	0.599	218,505
2022-03-09	0.700	0.720	0.690	0.700	0.599	432,127
2022-03-08	0.700	0.700	0.680	0.700	0.599	409,994
2022-03-07	0.710	0.720	0.680	0.700	0.599	539,241
2022-03-06	0.710	0.730	0.710	0.710	0.607	308,437
2022-03-03	0.710	0.750	0.690	0.710	0.607	389,279
2022-03-02	0.710	0.730	0.710	0.710	0.607	650,630
2022-03-01	0.700	0.740	0.700	0.710	0.607	501,095
2022-02-28	0.690	0.770	0.670	0.700	0.599	559,872
2022-02-27	0.650	0.710	0.650	0.690	0.590	618,661
2022-02-24	0.780	0.780	0.630	0.650	0.556	2,142,048
2022-02-23	0.780	0.800	0.780	0.780	0.667	215,534
2022-02-22	0.780	0.780	0.770	0.780	0.667	368,260
2022-02-21	0.780	0.800	0.780	0.780	0.667	88,850
2022-02-20	0.800	0.800	0.780	0.780	0.667	782,046
2022-02-17	0.800	0.800	0.800	0.800	0.684	810,044
2022-02-16	0.810	0.830	0.800	0.800	0.684	502,813
2022-02-15	0.760	0.820	0.760	0.810	0.693	1,032,245
2022-02-14	0.780	0.790	0.710	0.760	0.650	497,331
2022-02-13	0.840	0.850	0.780	0.780	0.667	1,479,488
2022-02-10	0.860	0.860	0.840	0.840	0.719	703,290
2022-02-09	0.860	0.880	0.850	0.860	0.736	1,155,831
2022-02-08	0.870	0.870	0.850	0.860	0.736	876,045
2022-02-07	0.870	0.890	0.870	0.870	0.744	1,216,811
2022-02-06	0.870	0.880	0.870	0.870	0.744	721,646
2022-02-03	0.860	0.880	0.850	0.870	0.744	806,948
2022-02-02	0.870	0.880	0.860	0.860	0.736	496,319

← NewerPage 19 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.