El Nasr Clothes & Textiles (Kabo) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	0.840	0.870	0.840	0.870	0.744	919,734
2022-01-31	0.840	0.850	0.830	0.840	0.719	385,032
2022-01-30	0.860	0.880	0.820	0.840	0.719	856,171
2022-01-26	0.860	0.870	0.850	0.860	0.736	831,904
2022-01-25	0.860	0.880	0.860	0.860	0.736	394,125
2022-01-24	0.890	0.900	0.850	0.860	0.736	760,452
2022-01-23	0.900	0.900	0.870	0.890	0.761	514,892
2022-01-20	0.900	0.910	0.880	0.900	0.770	552,049
2022-01-19	0.900	0.930	0.900	0.900	0.770	1,026,535
2022-01-18	0.900	0.930	0.900	0.900	0.770	316,785
2022-01-17	0.900	0.920	0.900	0.900	0.770	448,278
2022-01-16	0.920	0.920	0.900	0.900	0.770	1,266,600
2022-01-13	0.930	0.930	0.910	0.920	0.787	532,249
2022-01-12	0.940	0.960	0.930	0.930	0.796	571,535
2022-01-11	0.950	0.970	0.940	0.940	0.804	1,089,980
2022-01-10	0.950	0.960	0.950	0.950	0.813	875,999
2022-01-09	0.960	0.970	0.940	0.950	0.813	1,790,894
2022-01-05	0.950	0.970	0.950	0.960	0.821	2,582,268
2022-01-04	0.950	0.970	0.940	0.950	0.813	1,437,732
2022-01-03	0.920	0.960	0.920	0.950	0.813	3,707,052
2022-01-02	0.920	0.940	0.920	0.920	0.787	622,234
2021-12-30	0.910	0.920	0.910	0.920	0.787	752,134
2021-12-29	0.920	0.940	0.900	0.910	0.779	1,245,579
2021-12-28	0.930	0.940	0.920	0.920	0.787	624,550
2021-12-27	0.940	0.940	0.920	0.930	0.796	1,898,518
2021-12-26	0.930	0.950	0.930	0.940	0.804	2,086,810
2021-12-23	0.930	0.950	0.920	0.930	0.796	7,324,361
2021-12-22	0.900	0.940	0.900	0.930	0.796	1,361,843
2021-12-21	0.900	0.930	0.900	0.900	0.770	194,486
2021-12-20	0.920	0.920	0.900	0.900	0.770	556,359
2021-12-19	0.910	0.930	0.910	0.920	0.787	367,090
2021-12-16	0.910	0.930	0.910	0.910	0.779	308,009
2021-12-15	0.900	0.930	0.900	0.910	0.779	846,579
2021-12-14	0.960	0.970	0.900	0.900	0.770	9,312,657
2021-12-13	1.000	1.030	0.950	0.960	0.821	1,102,301
2021-12-12	1.000	1.020	0.980	1.000	0.856	399,903
2021-12-09	1.000	1.010	0.980	1.000	0.856	201,610
2021-12-08	1.020	1.020	0.990	1.000	0.856	1,024,366
2021-12-07	1.050	1.050	1.010	1.020	0.873	1,008,938
2021-12-06	1.040	1.100	1.040	1.050	0.898	2,538,064
2021-12-05	1.030	1.080	1.030	1.040	0.890	705,003
2021-12-02	1.050	1.080	1.020	1.030	0.881	779,033
2021-12-01	1.060	1.080	1.040	1.050	0.898	737,910
2021-11-30	1.070	1.100	1.050	1.060	0.907	968,505
2021-11-29	1.000	1.080	0.990	1.070	0.915	2,036,129
2021-11-28	1.010	1.010	0.970	1.000	0.856	568,374
2021-11-25	0.990	1.050	0.990	1.010	0.864	585,811
2021-11-24	0.990	1.010	0.980	0.990	0.847	205,733
2021-11-23	0.990	1.000	0.960	0.990	0.847	141,925
2021-11-22	0.990	0.990	0.900	0.990	0.847	78,826
2021-11-21	0.990	1.000	0.950	0.990	0.847	113,906
2021-11-18	0.990	0.990	0.950	0.990	0.847	71,525
2021-11-17	0.970	1.000	0.940	0.990	0.847	863,328
2021-11-16	1.050	1.050	0.950	0.970	0.830	648,115
2021-11-15	1.050	1.050	1.020	1.050	0.898	92,317
2021-11-14	1.040	1.090	1.040	1.050	0.898	698,221
2021-11-11	1.030	1.100	1.030	1.040	0.890	643,143
2021-11-10	1.050	1.050	0.970	1.030	0.881	364,128
2021-11-09	1.090	1.090	1.050	1.050	0.898	312,875
2021-11-08	1.090	1.090	1.050	1.090	0.932	245,440

← NewerPage 20 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.