El Nasr Clothes & Textiles (Kabo) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.080 | 5.430 | 5.080 | 5.330 | 5.330 | 4,845,200 |
| 2025-04-17 | 4.940 | 5.300 | 4.900 | 5.080 | 5.080 | 8,351,745 |
| 2025-04-16 | 4.920 | 5.020 | 4.860 | 4.940 | 4.940 | 2,358,953 |
| 2025-04-15 | 4.700 | 4.950 | 4.680 | 4.920 | 4.920 | 5,031,396 |
| 2025-04-14 | 4.580 | 4.790 | 4.580 | 4.700 | 4.700 | 700,627 |
| 2025-04-13 | 4.510 | 4.650 | 4.500 | 4.580 | 4.580 | 169,538 |
| 2025-04-10 | 4.450 | 4.660 | 4.450 | 4.510 | 4.510 | 882,463 |
| 2025-04-09 | 4.650 | 4.750 | 4.310 | 4.450 | 4.450 | 2,338,333 |
| 2025-04-08 | 4.410 | 4.680 | 4.400 | 4.650 | 4.650 | 1,036,303 |
| 2025-04-07 | 4.400 | 4.470 | 4.310 | 4.410 | 4.410 | 263,540 |
| 2025-04-06 | 4.600 | 4.600 | 4.340 | 4.400 | 4.400 | 1,465,977 |
| 2025-04-03 | 4.870 | 4.870 | 4.580 | 4.600 | 4.600 | 1,555,947 |
| 2025-03-27 | 4.500 | 4.890 | 4.360 | 4.870 | 4.870 | 989,757 |
| 2025-03-26 | 4.500 | 4.510 | 4.110 | 4.500 | 4.500 | 577,527 |
| 2025-03-25 | 4.630 | 4.710 | 4.460 | 4.500 | 4.500 | 225,853 |
| 2025-03-24 | 4.760 | 4.760 | 4.550 | 4.630 | 4.630 | 2,960,094 |
| 2025-03-23 | 4.910 | 4.940 | 4.650 | 4.760 | 4.760 | 84,219 |
| 2025-03-20 | 4.930 | 5.000 | 4.800 | 4.910 | 4.910 | 440,137 |
| 2025-03-19 | 5.000 | 5.070 | 4.900 | 4.930 | 4.930 | 145,919 |
| 2025-03-18 | 5.390 | 5.390 | 4.670 | 5.000 | 5.000 | 3,036,745 |
| 2025-03-17 | 5.200 | 5.500 | 5.070 | 5.460 | 4.671 | 809,971 |
| 2025-03-16 | 5.150 | 5.260 | 5.130 | 5.200 | 4.448 | 498,201 |
| 2025-03-13 | 4.980 | 5.160 | 4.980 | 5.150 | 4.406 | 766,993 |
| 2025-03-12 | 5.000 | 5.120 | 4.950 | 4.980 | 4.260 | 831,382 |
| 2025-03-11 | 5.050 | 5.130 | 4.990 | 5.000 | 4.277 | 251,383 |
| 2025-03-10 | 5.170 | 5.190 | 4.910 | 5.050 | 4.320 | 817,284 |
| 2025-03-09 | 5.330 | 5.330 | 5.140 | 5.170 | 4.423 | 280,970 |
| 2025-03-06 | 5.200 | 5.330 | 5.110 | 5.330 | 4.560 | 1,148,105 |
| 2025-03-05 | 5.160 | 5.240 | 4.980 | 5.200 | 4.448 | 770,769 |
| 2025-03-04 | 4.880 | 5.260 | 4.850 | 5.160 | 4.414 | 2,758,179 |
| 2025-03-03 | 4.840 | 4.900 | 4.830 | 4.880 | 4.175 | 189,043 |
| 2025-03-02 | 4.840 | 4.930 | 4.840 | 4.840 | 4.140 | 38,435 |
| 2025-02-27 | 4.800 | 4.900 | 4.720 | 4.840 | 4.140 | 402,964 |
| 2025-02-26 | 4.890 | 4.950 | 4.760 | 4.800 | 4.106 | 219,373 |
| 2025-02-25 | 4.990 | 5.040 | 4.850 | 4.890 | 4.183 | 257,504 |
| 2025-02-24 | 4.750 | 5.030 | 4.730 | 4.990 | 4.269 | 2,258,217 |
| 2025-02-23 | 4.680 | 4.820 | 4.660 | 4.750 | 4.063 | 351,255 |
| 2025-02-20 | 4.750 | 4.800 | 4.550 | 4.680 | 4.004 | 950,289 |
| 2025-02-19 | 4.690 | 4.760 | 4.630 | 4.750 | 4.063 | 705,277 |
| 2025-02-18 | 4.750 | 4.750 | 4.610 | 4.690 | 4.012 | 65,705 |
| 2025-02-17 | 4.750 | 4.760 | 4.650 | 4.750 | 4.063 | 839,813 |
| 2025-02-16 | 4.680 | 4.760 | 4.680 | 4.750 | 4.063 | 441,619 |
| 2025-02-13 | 4.470 | 4.700 | 4.460 | 4.680 | 4.004 | 624,406 |
| 2025-02-12 | 4.490 | 4.550 | 4.240 | 4.470 | 3.824 | 257,087 |
| 2025-02-11 | 4.630 | 4.660 | 4.450 | 4.490 | 3.841 | 1,166,220 |
| 2025-02-10 | 4.700 | 4.700 | 4.570 | 4.630 | 3.961 | 1,110,644 |
| 2025-02-09 | 4.740 | 4.750 | 4.590 | 4.700 | 4.021 | 224,985 |
| 2025-02-06 | 4.760 | 4.850 | 4.700 | 4.740 | 4.055 | 204,374 |
| 2025-02-05 | 4.830 | 4.880 | 4.750 | 4.760 | 4.072 | 257,593 |
| 2025-02-04 | 4.740 | 4.960 | 4.740 | 4.830 | 4.132 | 1,460,009 |
| 2025-02-03 | 4.830 | 4.870 | 4.670 | 4.740 | 4.055 | 201,015 |
| 2025-02-02 | 4.780 | 4.830 | 4.510 | 4.830 | 4.132 | 1,493,234 |
| 2025-01-30 | 4.690 | 4.800 | 4.640 | 4.780 | 4.089 | 1,183,966 |
| 2025-01-29 | 4.580 | 4.780 | 4.450 | 4.690 | 4.012 | 4,740,033 |
| 2025-01-28 | 4.500 | 4.650 | 4.440 | 4.580 | 3.918 | 1,820,710 |
| 2025-01-27 | 4.450 | 4.570 | 4.400 | 4.500 | 3.850 | 690,756 |
| 2025-01-26 | 4.400 | 4.650 | 4.390 | 4.450 | 3.807 | 2,832,996 |
| 2025-01-23 | 4.400 | 4.500 | 4.400 | 4.400 | 3.764 | 955,704 |
| 2025-01-22 | 4.400 | 4.600 | 4.330 | 4.400 | 3.764 | 1,703,089 |
| 2025-01-21 | 4.410 | 4.550 | 4.390 | 4.400 | 3.764 | 3,987,251 |
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.