El Nasr Clothes & Textiles (Kabo) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 5.960 | 6.010 | 5.930 | 5.970 | 5.970 | 663,203 |
| 2026-04-16 | 5.900 | 5.980 | 5.900 | 5.960 | 5.960 | 1,367,410 |
| 2026-04-15 | 5.880 | 6.010 | 5.880 | 5.900 | 5.900 | 1,483,185 |
| 2026-04-14 | 5.910 | 5.980 | 5.880 | 5.880 | 5.880 | 1,744,469 |
| 2026-04-09 | 6.000 | 6.000 | 5.880 | 5.910 | 5.910 | 660,837 |
| 2026-04-08 | 6.000 | 6.100 | 5.950 | 6.000 | 6.000 | 874,445 |
| 2026-04-07 | 6.150 | 6.160 | 6.000 | 6.000 | 6.000 | 1,664,774 |
| 2026-04-06 | 6.240 | 6.300 | 6.100 | 6.150 | 6.150 | 1,066,227 |
| 2026-04-05 | 5.890 | 6.290 | 5.890 | 6.240 | 6.240 | 2,396,927 |
| 2026-04-02 | 5.930 | 5.960 | 5.870 | 5.890 | 5.890 | 201,859 |
| 2026-04-01 | 5.850 | 6.040 | 5.850 | 5.930 | 5.930 | 431,340 |
| 2026-03-31 | 5.810 | 5.890 | 5.720 | 5.850 | 5.850 | 174,610 |
| 2026-03-30 | 5.800 | 5.870 | 5.710 | 5.810 | 5.810 | 165,495 |
| 2026-03-29 | 5.910 | 5.940 | 5.770 | 5.800 | 5.800 | 368,289 |
| 2026-03-26 | 5.980 | 6.000 | 5.880 | 5.910 | 5.910 | 266,029 |
| 2026-03-25 | 5.980 | 6.000 | 5.870 | 5.980 | 5.980 | 204,761 |
| 2026-03-24 | 6.050 | 6.100 | 5.850 | 5.980 | 5.980 | 1,171,153 |
| 2026-03-18 | 6.000 | 6.060 | 5.920 | 6.050 | 6.050 | 287,800 |
| 2026-03-17 | 5.910 | 6.090 | 5.910 | 6.000 | 6.000 | 515,372 |
| 2026-03-16 | 6.030 | 6.050 | 5.860 | 5.910 | 5.910 | 311,247 |
| 2026-03-15 | 5.990 | 6.090 | 5.970 | 6.030 | 6.030 | 237,217 |
| 2026-03-12 | 6.000 | 6.060 | 5.950 | 5.990 | 5.990 | 126,738 |
| 2026-03-11 | 5.930 | 6.000 | 5.860 | 6.000 | 6.000 | 1,816,325 |
| 2026-03-10 | 6.140 | 6.200 | 5.850 | 5.930 | 5.930 | 1,070,599 |
| 2026-03-09 | 5.780 | 6.190 | 5.730 | 6.140 | 6.140 | 1,432,243 |
| 2026-03-08 | 5.600 | 5.900 | 5.600 | 5.780 | 5.780 | 454,702 |
| 2026-03-05 | 5.600 | 5.680 | 5.560 | 5.600 | 5.600 | 215,609 |
| 2026-03-04 | 5.400 | 5.640 | 5.400 | 5.600 | 5.600 | 421,301 |
| 2026-03-03 | 5.510 | 5.610 | 5.300 | 5.400 | 5.400 | 247,192 |
| 2026-03-02 | 5.490 | 5.800 | 5.490 | 5.510 | 5.510 | 491,414 |
| 2026-03-01 | 5.850 | 5.850 | 5.010 | 5.490 | 5.490 | 394,788 |
| 2026-02-26 | 5.860 | 6.000 | 5.730 | 5.850 | 5.850 | 331,682 |
| 2026-02-25 | 6.060 | 6.080 | 5.820 | 5.860 | 5.860 | 384,142 |
| 2026-02-24 | 6.110 | 6.180 | 6.000 | 6.060 | 6.060 | 1,075,124 |
| 2026-02-23 | 6.110 | 6.230 | 6.090 | 6.110 | 6.110 | 286,829 |
| 2026-02-22 | 6.140 | 6.220 | 5.880 | 6.110 | 6.110 | 998,833 |
| 2026-02-19 | 6.380 | 6.410 | 6.110 | 6.140 | 6.140 | 1,023,134 |
| 2026-02-18 | 6.450 | 6.540 | 6.350 | 6.380 | 6.380 | 1,055,314 |
| 2026-02-17 | 6.490 | 6.780 | 6.450 | 6.450 | 6.450 | 2,578,258 |
| 2026-02-16 | 6.600 | 6.610 | 6.450 | 6.490 | 6.490 | 2,911,830 |
| 2026-02-15 | 6.760 | 6.800 | 6.540 | 6.600 | 6.600 | 2,818,531 |
| 2026-02-12 | 6.850 | 6.940 | 6.750 | 6.760 | 6.760 | 1,464,973 |
| 2026-02-11 | 6.780 | 7.150 | 6.630 | 6.850 | 6.850 | 6,292,954 |
| 2026-02-10 | 6.760 | 6.940 | 6.750 | 6.780 | 6.780 | 3,539,237 |
| 2026-02-09 | 6.610 | 6.800 | 6.500 | 6.760 | 6.760 | 1,142,079 |
| 2026-02-08 | 6.630 | 6.700 | 6.590 | 6.610 | 6.610 | 199,260 |
| 2026-02-05 | 6.740 | 6.850 | 6.620 | 6.630 | 6.630 | 2,233,820 |
| 2026-02-04 | 6.590 | 6.790 | 6.530 | 6.740 | 6.740 | 772,518 |
| 2026-02-03 | 6.490 | 6.600 | 6.460 | 6.590 | 6.590 | 331,533 |
| 2026-02-02 | 6.430 | 6.500 | 6.410 | 6.490 | 6.490 | 284,972 |
| 2026-02-01 | 6.540 | 6.540 | 6.300 | 6.430 | 6.430 | 5,803,650 |
| 2026-01-28 | 6.700 | 6.700 | 6.340 | 6.540 | 6.540 | 745,755 |
| 2026-01-27 | 6.700 | 6.870 | 6.600 | 6.700 | 6.700 | 2,632,191 |
| 2026-01-26 | 6.620 | 6.950 | 6.620 | 6.700 | 6.700 | 3,226,298 |
| 2026-01-25 | 6.790 | 6.900 | 6.560 | 6.620 | 6.620 | 1,413,386 |
| 2026-01-22 | 7.050 | 7.050 | 6.710 | 6.790 | 6.790 | 2,430,131 |
| 2026-01-21 | 6.900 | 7.080 | 6.770 | 7.050 | 7.050 | 6,895,234 |
| 2026-01-20 | 6.420 | 7.000 | 6.420 | 6.900 | 6.900 | 7,352,904 |
| 2026-01-19 | 6.470 | 6.570 | 6.400 | 6.420 | 6.420 | 1,846,349 |
| 2026-01-18 | 6.290 | 6.650 | 6.290 | 6.470 | 6.470 | 2,400,528 |
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.