El Nasr Clothes & Textiles (Kabo) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5.190 | 5.250 | 5.040 | 5.050 | 5.050 | 1,129,881 |
| 2025-07-27 | 5.280 | 5.290 | 5.150 | 5.190 | 5.190 | 359,397 |
| 2025-07-23 | 5.310 | 5.310 | 5.200 | 5.280 | 5.280 | 589,423 |
| 2025-07-22 | 5.280 | 5.330 | 5.100 | 5.310 | 5.310 | 2,676,228 |
| 2025-07-21 | 5.460 | 5.460 | 5.030 | 5.280 | 5.280 | 3,512,264 |
| 2025-07-20 | 5.300 | 5.490 | 5.210 | 5.460 | 5.460 | 1,315,017 |
| 2025-07-17 | 5.490 | 5.640 | 5.280 | 5.300 | 5.300 | 734,041 |
| 2025-07-16 | 5.700 | 5.790 | 5.470 | 5.490 | 5.490 | 1,382,099 |
| 2025-07-15 | 5.770 | 5.850 | 5.690 | 5.700 | 5.700 | 682,172 |
| 2025-07-14 | 5.830 | 5.900 | 5.750 | 5.770 | 5.770 | 317,892 |
| 2025-07-13 | 5.850 | 5.870 | 5.820 | 5.830 | 5.830 | 184,870 |
| 2025-07-10 | 5.850 | 5.940 | 5.800 | 5.850 | 5.850 | 456,524 |
| 2025-07-09 | 5.920 | 6.000 | 5.800 | 5.850 | 5.850 | 346,401 |
| 2025-07-07 | 5.920 | 6.060 | 5.870 | 5.920 | 5.920 | 404,870 |
| 2025-07-06 | 6.070 | 6.150 | 5.920 | 5.920 | 5.920 | 1,166,562 |
| 2025-07-02 | 6.130 | 6.190 | 6.000 | 6.070 | 6.070 | 941,361 |
| 2025-07-01 | 6.370 | 6.370 | 6.100 | 6.130 | 6.130 | 1,818,480 |
| 2025-06-30 | 6.290 | 6.390 | 6.150 | 6.370 | 6.370 | 1,503,294 |
| 2025-06-29 | 6.190 | 6.330 | 6.190 | 6.290 | 6.290 | 2,725,444 |
| 2025-06-25 | 6.130 | 6.190 | 6.070 | 6.190 | 6.190 | 1,032,472 |
| 2025-06-24 | 6.120 | 6.250 | 6.060 | 6.130 | 6.130 | 4,498,872 |
| 2025-06-23 | 6.000 | 6.140 | 5.950 | 6.120 | 6.120 | 1,491,193 |
| 2025-06-22 | 5.590 | 6.100 | 5.150 | 6.000 | 6.000 | 1,383,280 |
| 2025-06-19 | 5.750 | 5.850 | 5.520 | 5.590 | 5.590 | 363,133 |
| 2025-06-18 | 5.810 | 5.870 | 5.720 | 5.750 | 5.750 | 360,285 |
| 2025-06-17 | 5.890 | 5.970 | 5.770 | 5.810 | 5.810 | 230,128 |
| 2025-06-16 | 5.880 | 6.010 | 5.880 | 5.890 | 5.890 | 440,031 |
| 2025-06-15 | 6.130 | 6.130 | 5.400 | 5.880 | 5.880 | 641,369 |
| 2025-06-12 | 6.240 | 6.280 | 6.060 | 6.130 | 6.130 | 2,232,061 |
| 2025-06-11 | 6.200 | 6.360 | 6.190 | 6.240 | 6.240 | 2,758,350 |
| 2025-06-10 | 6.200 | 6.270 | 6.150 | 6.200 | 6.200 | 1,142,878 |
| 2025-06-04 | 6.140 | 6.210 | 6.080 | 6.200 | 6.200 | 576,892 |
| 2025-06-03 | 6.130 | 6.190 | 5.900 | 6.140 | 6.140 | 2,163,572 |
| 2025-06-02 | 6.150 | 6.210 | 6.090 | 6.130 | 6.130 | 354,746 |
| 2025-06-01 | 6.110 | 6.230 | 6.040 | 6.150 | 6.150 | 1,136,425 |
| 2025-05-29 | 6.160 | 6.200 | 6.000 | 6.110 | 6.110 | 1,411,645 |
| 2025-05-28 | 6.150 | 6.200 | 6.100 | 6.160 | 6.160 | 799,491 |
| 2025-05-27 | 6.110 | 6.210 | 6.050 | 6.150 | 6.150 | 390,414 |
| 2025-05-26 | 6.210 | 6.270 | 6.100 | 6.110 | 6.110 | 1,769,668 |
| 2025-05-25 | 6.050 | 6.210 | 5.850 | 6.210 | 6.210 | 2,739,716 |
| 2025-05-22 | 6.150 | 6.190 | 6.020 | 6.050 | 6.050 | 1,124,271 |
| 2025-05-21 | 6.230 | 6.280 | 6.120 | 6.150 | 6.150 | 1,258,804 |
| 2025-05-20 | 6.250 | 6.350 | 6.000 | 6.230 | 6.230 | 933,946 |
| 2025-05-19 | 6.310 | 6.420 | 6.190 | 6.250 | 6.250 | 3,605,446 |
| 2025-05-18 | 6.190 | 6.510 | 6.190 | 6.310 | 6.310 | 5,266,349 |
| 2025-05-15 | 6.020 | 6.200 | 5.980 | 6.190 | 6.190 | 1,867,354 |
| 2025-05-14 | 5.920 | 6.180 | 5.920 | 6.020 | 6.020 | 4,934,856 |
| 2025-05-13 | 5.870 | 6.100 | 5.850 | 5.920 | 5.920 | 1,309,907 |
| 2025-05-12 | 6.120 | 6.160 | 5.820 | 5.870 | 5.870 | 1,207,341 |
| 2025-05-11 | 6.020 | 6.270 | 6.020 | 6.120 | 6.120 | 1,368,729 |
| 2025-05-08 | 6.170 | 6.240 | 6.020 | 6.020 | 6.020 | 996,481 |
| 2025-05-07 | 6.240 | 6.320 | 6.110 | 6.170 | 6.170 | 1,593,703 |
| 2025-05-06 | 6.120 | 6.300 | 6.110 | 6.240 | 6.240 | 2,692,207 |
| 2025-05-05 | 5.960 | 6.160 | 5.950 | 6.120 | 6.120 | 4,507,403 |
| 2025-05-04 | 6.000 | 6.110 | 5.870 | 5.960 | 5.960 | 3,361,751 |
| 2025-04-30 | 5.770 | 6.000 | 5.310 | 6.000 | 6.000 | 2,278,468 |
| 2025-04-29 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2025-04-28 | 5.750 | 6.900 | 5.700 | 5.770 | 5.770 | 3,876,011 |
| 2025-04-27 | 5.780 | 6.050 | 5.710 | 5.750 | 5.750 | 2,781,597 |
| 2025-04-23 | 5.330 | 5.900 | 5.330 | 5.780 | 5.780 | 5,676,674 |
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.