El Nasr Clothes & Textiles (Kabo) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.810 | 6.060 | 5.760 | 6.000 | 6.000 | 10,611,071 |
| 2025-10-21 | 5.730 | 5.900 | 5.720 | 5.810 | 5.810 | 7,238,054 |
| 2025-10-20 | 5.630 | 5.740 | 5.610 | 5.730 | 5.730 | 1,959,196 |
| 2025-10-19 | 5.650 | 5.770 | 5.620 | 5.630 | 5.630 | 3,492,660 |
| 2025-10-16 | 5.380 | 5.680 | 5.380 | 5.650 | 5.650 | 5,123,101 |
| 2025-10-15 | 5.390 | 5.480 | 5.370 | 5.380 | 5.380 | 1,096,603 |
| 2025-10-14 | 5.460 | 5.510 | 5.390 | 5.390 | 5.390 | 1,477,605 |
| 2025-10-13 | 5.440 | 5.570 | 5.420 | 5.460 | 5.460 | 6,478,608 |
| 2025-10-12 | 5.440 | 5.480 | 5.390 | 5.440 | 5.440 | 1,008,494 |
| 2025-10-08 | 5.530 | 5.550 | 5.440 | 5.440 | 5.440 | 1,766,630 |
| 2025-10-07 | 5.620 | 5.700 | 5.520 | 5.530 | 5.530 | 3,561,211 |
| 2025-10-06 | 5.540 | 5.630 | 5.540 | 5.620 | 5.620 | 5,693,521 |
| 2025-10-05 | 5.330 | 5.650 | 5.320 | 5.540 | 5.540 | 5,310,281 |
| 2025-10-02 | 5.430 | 5.500 | 5.290 | 5.330 | 5.330 | 1,301,353 |
| 2025-10-01 | 5.510 | 5.600 | 5.340 | 5.430 | 5.430 | 3,201,997 |
| 2025-09-30 | 5.150 | 5.690 | 5.150 | 5.510 | 5.510 | 18,373,647 |
| 2025-09-29 | 5.170 | 5.220 | 5.110 | 5.150 | 5.150 | 816,153 |
| 2025-09-28 | 5.130 | 5.230 | 5.100 | 5.170 | 5.170 | 1,225,426 |
| 2025-09-25 | 5.080 | 5.220 | 5.070 | 5.130 | 5.130 | 1,222,584 |
| 2025-09-24 | 5.040 | 5.100 | 4.950 | 5.080 | 5.080 | 1,349,645 |
| 2025-09-23 | 5.120 | 5.230 | 5.010 | 5.040 | 5.040 | 884,547 |
| 2025-09-22 | 5.180 | 5.220 | 4.990 | 5.120 | 5.120 | 2,711,093 |
| 2025-09-21 | 5.310 | 5.320 | 5.180 | 5.180 | 5.180 | 2,603,268 |
| 2025-09-18 | 5.160 | 5.330 | 5.150 | 5.310 | 5.310 | 2,085,482 |
| 2025-09-17 | 5.200 | 5.270 | 5.100 | 5.160 | 5.160 | 1,534,154 |
| 2025-09-16 | 5.350 | 5.380 | 5.150 | 5.200 | 5.200 | 2,723,797 |
| 2025-09-15 | 5.350 | 5.390 | 5.250 | 5.350 | 5.350 | 1,674,731 |
| 2025-09-14 | 5.280 | 5.370 | 5.210 | 5.350 | 5.350 | 3,293,391 |
| 2025-09-11 | 5.210 | 5.330 | 5.120 | 5.280 | 5.280 | 3,390,435 |
| 2025-09-10 | 5.220 | 5.370 | 5.140 | 5.210 | 5.210 | 2,526,857 |
| 2025-09-09 | 5.060 | 5.450 | 5.060 | 5.220 | 5.220 | 11,884,545 |
| 2025-09-08 | 5.070 | 5.110 | 5.050 | 5.060 | 5.060 | 977,536 |
| 2025-09-07 | 5.000 | 5.110 | 5.000 | 5.070 | 5.070 | 1,394,220 |
| 2025-09-03 | 5.030 | 5.100 | 5.000 | 5.000 | 5.000 | 1,219,723 |
| 2025-09-02 | 4.930 | 5.040 | 4.930 | 5.030 | 5.030 | 1,222,336 |
| 2025-09-01 | 4.950 | 5.000 | 4.840 | 4.930 | 4.930 | 883,338 |
| 2025-08-31 | 5.000 | 5.080 | 4.920 | 4.950 | 4.950 | 681,002 |
| 2025-08-28 | 4.920 | 5.010 | 4.850 | 5.000 | 5.000 | 1,792,014 |
| 2025-08-27 | 4.710 | 4.950 | 4.630 | 4.920 | 4.920 | 1,277,817 |
| 2025-08-26 | 4.800 | 4.860 | 4.660 | 4.710 | 4.710 | 1,205,165 |
| 2025-08-25 | 4.890 | 4.920 | 4.800 | 4.800 | 4.800 | 491,984 |
| 2025-08-24 | 4.850 | 4.930 | 4.830 | 4.890 | 4.890 | 287,899 |
| 2025-08-21 | 4.850 | 4.920 | 4.800 | 4.850 | 4.850 | 572,523 |
| 2025-08-20 | 4.920 | 4.970 | 4.840 | 4.850 | 4.850 | 1,604,459 |
| 2025-08-19 | 4.950 | 5.000 | 4.910 | 4.920 | 4.920 | 599,429 |
| 2025-08-18 | 4.940 | 5.020 | 4.940 | 4.950 | 4.950 | 657,160 |
| 2025-08-17 | 4.960 | 5.070 | 4.930 | 4.940 | 4.940 | 1,166,803 |
| 2025-08-14 | 5.050 | 5.110 | 4.960 | 4.960 | 4.960 | 10,915,256 |
| 2025-08-13 | 5.100 | 5.180 | 5.030 | 5.050 | 5.050 | 4,482,701 |
| 2025-08-12 | 5.030 | 5.290 | 5.030 | 5.100 | 5.100 | 9,008,713 |
| 2025-08-11 | 4.960 | 5.070 | 4.910 | 5.030 | 5.030 | 4,659,544 |
| 2025-08-10 | 5.000 | 5.070 | 4.960 | 4.960 | 4.960 | 580,294 |
| 2025-08-07 | 4.960 | 5.100 | 4.920 | 5.000 | 5.000 | 5,033,655 |
| 2025-08-06 | 5.090 | 5.110 | 4.940 | 4.960 | 4.960 | 1,447,516 |
| 2025-08-05 | 5.100 | 5.140 | 5.080 | 5.090 | 5.090 | 1,423,158 |
| 2025-08-04 | 5.150 | 5.200 | 5.090 | 5.100 | 5.100 | 1,181,147 |
| 2025-08-03 | 5.200 | 5.240 | 5.120 | 5.150 | 5.150 | 407,689 |
| 2025-07-31 | 5.190 | 5.280 | 5.170 | 5.200 | 5.200 | 478,632 |
| 2025-07-30 | 5.300 | 5.360 | 5.160 | 5.190 | 5.190 | 1,674,200 |
| 2025-07-29 | 5.050 | 5.330 | 5.050 | 5.300 | 5.300 | 1,405,092 |
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.