El Nasr Clothes & Textiles (Kabo) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.210 | 8.610 | 8.140 | 8.610 | 8.610 | 9,900,461 |
| 2026-07-20 | 7.990 | 8.320 | 7.990 | 8.210 | 8.210 | 11,138,777 |
| 2026-07-19 | 7.700 | 7.990 | 7.560 | 7.990 | 7.990 | 7,248,425 |
| 2026-07-16 | 7.690 | 7.770 | 7.570 | 7.700 | 7.700 | 3,082,012 |
| 2026-07-15 | 7.730 | 7.830 | 7.660 | 7.690 | 7.690 | 5,079,885 |
| 2026-07-14 | 7.510 | 7.740 | 7.400 | 7.730 | 7.730 | 6,108,051 |
| 2026-07-13 | 7.550 | 7.670 | 7.490 | 7.510 | 7.510 | 3,137,112 |
| 2026-07-12 | 7.400 | 7.640 | 7.400 | 7.550 | 7.550 | 7,551,582 |
| 2026-07-09 | 7.390 | 7.530 | 7.350 | 7.400 | 7.400 | 3,792,786 |
| 2026-07-08 | 7.350 | 7.580 | 7.280 | 7.390 | 7.390 | 6,595,964 |
| 2026-07-07 | 7.010 | 7.610 | 6.970 | 7.350 | 7.350 | 14,197,715 |
| 2026-07-06 | 6.400 | 7.100 | 6.400 | 7.010 | 7.010 | 21,017,067 |
| 2026-07-05 | 6.350 | 6.430 | 6.330 | 6.400 | 6.400 | 2,141,663 |
| 2026-07-01 | 6.370 | 6.400 | 6.260 | 6.350 | 6.350 | 2,198,392 |
| 2026-06-30 | 6.260 | 6.380 | 6.210 | 6.370 | 6.370 | 3,209,359 |
| 2026-06-29 | 6.170 | 6.290 | 6.040 | 6.260 | 6.260 | 2,963,827 |
| 2026-06-28 | 6.190 | 6.400 | 6.160 | 6.170 | 6.170 | 4,405,357 |
| 2026-06-25 | 6.180 | 6.210 | 6.110 | 6.190 | 6.190 | 724,457 |
| 2026-06-24 | 6.090 | 6.290 | 6.090 | 6.180 | 6.180 | 2,229,483 |
| 2026-06-23 | 6.150 | 6.190 | 6.070 | 6.090 | 6.090 | 620,482 |
| 2026-06-22 | 6.240 | 6.240 | 6.130 | 6.150 | 6.150 | 748,059 |
| 2026-06-21 | 6.300 | 6.350 | 6.220 | 6.240 | 6.240 | 1,335,365 |
| 2026-06-17 | 6.230 | 6.310 | 6.180 | 6.300 | 6.300 | 1,650,013 |
| 2026-06-16 | 6.240 | 6.240 | 6.150 | 6.230 | 6.230 | 1,058,692 |
| 2026-06-15 | 6.260 | 6.350 | 6.150 | 6.240 | 6.240 | 1,141,088 |
| 2026-06-14 | 6.300 | 6.370 | 6.220 | 6.260 | 6.260 | 1,001,225 |
| 2026-06-11 | 6.200 | 6.340 | 5.960 | 6.300 | 6.300 | 2,277,096 |
| 2026-06-10 | 6.370 | 6.480 | 6.190 | 6.200 | 6.200 | 3,278,831 |
| 2026-06-09 | 6.290 | 6.380 | 6.250 | 6.370 | 6.370 | 2,113,721 |
| 2026-06-08 | 6.370 | 6.370 | 6.270 | 6.290 | 6.290 | 1,684,112 |
| 2026-06-07 | 6.400 | 6.560 | 6.270 | 6.370 | 6.370 | 6,746,412 |
| 2026-06-04 | 6.350 | 6.460 | 6.350 | 6.400 | 6.400 | 1,600,031 |
| 2026-06-03 | 6.380 | 6.440 | 6.320 | 6.350 | 6.350 | 2,201,009 |
| 2026-06-02 | 6.500 | 6.520 | 6.360 | 6.380 | 6.380 | 2,039,537 |
| 2026-06-01 | 6.240 | 6.520 | 6.240 | 6.500 | 6.500 | 7,572,795 |
| 2026-05-25 | 6.100 | 6.300 | 6.090 | 6.240 | 6.240 | 2,418,083 |
| 2026-05-24 | 6.060 | 6.170 | 6.060 | 6.100 | 6.100 | 3,805,033 |
| 2026-05-21 | 6.050 | 6.200 | 6.050 | 6.060 | 6.060 | 2,069,333 |
| 2026-05-20 | 5.950 | 6.210 | 5.950 | 6.050 | 6.050 | 8,941,718 |
| 2026-05-19 | 5.940 | 6.110 | 5.940 | 5.950 | 5.950 | 2,532,405 |
| 2026-05-18 | 6.090 | 6.120 | 5.920 | 5.940 | 5.940 | 4,670,558 |
| 2026-05-17 | 6.090 | 6.180 | 6.050 | 6.090 | 6.090 | 4,169,385 |
| 2026-05-14 | 6.040 | 6.150 | 6.010 | 6.090 | 6.090 | 1,870,802 |
| 2026-05-13 | 6.090 | 6.100 | 6.000 | 6.040 | 6.040 | 5,267,503 |
| 2026-05-12 | 6.130 | 6.150 | 6.070 | 6.090 | 6.090 | 629,642 |
| 2026-05-11 | 6.180 | 6.200 | 6.070 | 6.130 | 6.130 | 1,356,992 |
| 2026-05-10 | 6.150 | 6.220 | 6.100 | 6.180 | 6.180 | 1,886,997 |
| 2026-05-06 | 6.100 | 6.200 | 6.030 | 6.150 | 6.150 | 1,272,840 |
| 2026-05-05 | 6.160 | 6.160 | 6.080 | 6.100 | 6.100 | 780,844 |
| 2026-05-04 | 6.040 | 6.180 | 6.020 | 6.160 | 6.160 | 2,097,337 |
| 2026-05-03 | 6.080 | 6.110 | 6.010 | 6.040 | 6.040 | 834,872 |
| 2026-04-30 | 6.000 | 6.100 | 5.960 | 6.080 | 6.080 | 570,271 |
| 2026-04-29 | 6.040 | 6.100 | 5.980 | 6.000 | 6.000 | 797,914 |
| 2026-04-28 | 6.100 | 6.140 | 6.030 | 6.040 | 6.040 | 625,028 |
| 2026-04-27 | 6.070 | 6.180 | 6.070 | 6.100 | 6.100 | 703,571 |
| 2026-04-26 | 6.130 | 6.150 | 6.020 | 6.070 | 6.070 | 3,716,298 |
| 2026-04-23 | 6.100 | 6.170 | 5.990 | 6.130 | 6.130 | 2,167,893 |
| 2026-04-22 | 5.940 | 6.210 | 5.920 | 6.100 | 6.100 | 2,134,193 |
| 2026-04-21 | 5.980 | 6.000 | 5.910 | 5.940 | 5.940 | 661,473 |
| 2026-04-20 | 5.970 | 6.000 | 5.900 | 5.980 | 5.980 | 603,548 |
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.