El Nasr Clothes & Textiles (Kabo) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 6.290 | 6.650 | 6.290 | 6.470 | 6.470 | 2,400,528 |
| 2026-01-15 | 6.080 | 6.540 | 6.080 | 6.290 | 6.290 | 6,769,141 |
| 2026-01-14 | 5.870 | 6.210 | 5.800 | 6.080 | 6.080 | 2,205,582 |
| 2026-01-13 | 6.000 | 6.090 | 5.850 | 5.870 | 5.870 | 980,667 |
| 2026-01-12 | 5.930 | 6.300 | 5.920 | 6.000 | 6.000 | 2,720,542 |
| 2026-01-11 | 5.880 | 5.950 | 5.840 | 5.930 | 5.930 | 256,980 |
| 2026-01-08 | 6.080 | 6.080 | 5.830 | 5.880 | 5.880 | 725,058 |
| 2026-01-06 | 6.000 | 6.100 | 5.930 | 6.080 | 6.080 | 713,349 |
| 2026-01-05 | 6.320 | 6.360 | 5.900 | 6.000 | 6.000 | 2,317,102 |
| 2026-01-04 | 6.400 | 6.480 | 6.200 | 6.320 | 6.320 | 814,671 |
| 2025-12-31 | 6.460 | 6.600 | 6.400 | 6.400 | 6.400 | 1,897,398 |
| 2025-12-30 | 6.330 | 6.530 | 6.330 | 6.460 | 6.460 | 1,147,166 |
| 2025-12-29 | 6.350 | 6.450 | 6.330 | 6.330 | 6.330 | 602,991 |
| 2025-12-28 | 6.420 | 6.500 | 6.350 | 6.350 | 6.350 | 401,954 |
| 2025-12-25 | 6.490 | 6.550 | 6.410 | 6.420 | 6.420 | 467,269 |
| 2025-12-24 | 6.390 | 6.530 | 6.340 | 6.490 | 6.490 | 1,251,697 |
| 2025-12-23 | 6.340 | 6.450 | 6.240 | 6.390 | 6.390 | 680,807 |
| 2025-12-22 | 6.270 | 6.370 | 6.270 | 6.340 | 6.340 | 230,836 |
| 2025-12-21 | 6.340 | 6.400 | 6.240 | 6.270 | 6.270 | 410,214 |
| 2025-12-18 | 6.340 | 6.380 | 6.200 | 6.340 | 6.340 | 448,703 |
| 2025-12-17 | 6.400 | 6.450 | 6.270 | 6.340 | 6.340 | 151,611 |
| 2025-12-16 | 6.380 | 6.470 | 6.300 | 6.400 | 6.400 | 814,171 |
| 2025-12-15 | 6.500 | 6.570 | 6.120 | 6.380 | 6.380 | 549,081 |
| 2025-12-14 | 6.580 | 6.660 | 6.500 | 6.500 | 6.500 | 1,796,639 |
| 2025-12-11 | 6.590 | 6.650 | 6.500 | 6.580 | 6.580 | 402,156 |
| 2025-12-10 | 6.690 | 6.750 | 6.550 | 6.590 | 6.590 | 837,440 |
| 2025-12-09 | 6.680 | 6.720 | 6.630 | 6.690 | 6.690 | 1,662,546 |
| 2025-12-08 | 6.620 | 6.830 | 6.580 | 6.680 | 6.680 | 2,181,674 |
| 2025-12-07 | 6.380 | 6.690 | 6.380 | 6.620 | 6.620 | 1,667,590 |
| 2025-12-04 | 6.350 | 6.600 | 6.320 | 6.380 | 6.380 | 1,941,613 |
| 2025-12-03 | 6.350 | 6.460 | 6.300 | 6.350 | 6.350 | 786,209 |
| 2025-12-02 | 6.280 | 6.550 | 6.270 | 6.350 | 6.350 | 1,357,433 |
| 2025-12-01 | 6.340 | 6.400 | 6.260 | 6.280 | 6.280 | 732,037 |
| 2025-11-30 | 6.410 | 6.490 | 6.310 | 6.340 | 6.340 | 287,199 |
| 2025-11-27 | 6.290 | 6.440 | 6.250 | 6.410 | 6.410 | 393,718 |
| 2025-11-26 | 6.400 | 6.510 | 6.030 | 6.290 | 6.290 | 539,356 |
| 2025-11-25 | 6.790 | 6.800 | 6.400 | 6.400 | 6.400 | 1,103,348 |
| 2025-11-24 | 7.130 | 7.150 | 6.710 | 6.790 | 6.790 | 2,926,127 |
| 2025-11-23 | 7.100 | 7.200 | 7.050 | 7.130 | 7.130 | 4,008,735 |
| 2025-11-20 | 6.970 | 7.300 | 6.850 | 7.100 | 7.100 | 3,425,332 |
| 2025-11-19 | 6.610 | 6.980 | 6.610 | 6.970 | 6.970 | 3,018,457 |
| 2025-11-18 | 6.690 | 6.850 | 6.610 | 6.610 | 6.610 | 757,230 |
| 2025-11-17 | 6.720 | 6.800 | 6.550 | 6.690 | 6.690 | 2,756,237 |
| 2025-11-16 | 6.860 | 6.990 | 6.720 | 6.720 | 6.720 | 2,209,277 |
| 2025-11-13 | 6.970 | 7.000 | 6.850 | 6.860 | 6.860 | 1,026,185 |
| 2025-11-12 | 6.900 | 7.100 | 6.810 | 6.970 | 6.970 | 7,130,891 |
| 2025-11-11 | 6.640 | 6.900 | 6.640 | 6.900 | 6.900 | 3,972,702 |
| 2025-11-10 | 6.620 | 6.860 | 6.580 | 6.640 | 6.640 | 10,537,002 |
| 2025-11-09 | 6.670 | 6.740 | 6.580 | 6.620 | 6.620 | 1,438,130 |
| 2025-11-06 | 6.780 | 6.780 | 6.560 | 6.670 | 6.670 | 888,453 |
| 2025-11-05 | 6.720 | 6.820 | 6.410 | 6.780 | 6.780 | 2,460,655 |
| 2025-11-04 | 6.730 | 6.940 | 6.700 | 6.720 | 6.720 | 3,421,452 |
| 2025-11-03 | 6.730 | 6.860 | 6.660 | 6.730 | 6.730 | 1,404,437 |
| 2025-11-02 | 6.820 | 6.950 | 6.660 | 6.730 | 6.730 | 2,323,199 |
| 2025-10-30 | 6.530 | 6.830 | 6.530 | 6.820 | 6.820 | 8,671,239 |
| 2025-10-29 | 6.510 | 6.620 | 6.470 | 6.530 | 6.530 | 2,027,094 |
| 2025-10-28 | 6.640 | 6.700 | 6.430 | 6.510 | 6.510 | 7,449,071 |
| 2025-10-27 | 6.270 | 6.650 | 6.270 | 6.640 | 6.640 | 9,384,164 |
| 2025-10-26 | 6.010 | 6.350 | 6.010 | 6.270 | 6.270 | 5,332,474 |
| 2025-10-23 | 6.000 | 6.180 | 6.000 | 6.010 | 6.010 | 8,452,018 |
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.