El Nasr Clothes & Textiles (Kabo) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.330 | 4.420 | 4.320 | 4.410 | 3.773 | 913,638 |
| 2025-01-19 | 4.200 | 4.500 | 4.200 | 4.330 | 3.704 | 3,847,239 |
| 2025-01-16 | 4.150 | 4.330 | 4.110 | 4.200 | 3.593 | 2,186,303 |
| 2025-01-15 | 4.080 | 4.180 | 4.000 | 4.150 | 3.550 | 1,312,591 |
| 2025-01-14 | 4.070 | 4.150 | 3.900 | 4.080 | 3.490 | 862,029 |
| 2025-01-13 | 4.060 | 4.250 | 4.000 | 4.070 | 3.482 | 2,104,339 |
| 2025-01-12 | 4.200 | 4.200 | 4.040 | 4.060 | 3.473 | 1,196,742 |
| 2025-01-09 | 4.310 | 4.350 | 4.180 | 4.200 | 3.593 | 1,272,411 |
| 2025-01-08 | 4.200 | 4.420 | 4.170 | 4.310 | 3.687 | 4,845,739 |
| 2025-01-06 | 4.280 | 4.300 | 4.080 | 4.200 | 3.593 | 2,892,513 |
| 2025-01-05 | 3.880 | 4.300 | 3.880 | 4.280 | 3.661 | 6,579,203 |
| 2025-01-02 | 3.900 | 3.970 | 3.860 | 3.880 | 3.319 | 1,716,557 |
| 2024-12-31 | 3.790 | 3.920 | 3.780 | 3.900 | 3.336 | 1,476,179 |
| 2024-12-30 | 3.880 | 3.930 | 3.760 | 3.790 | 3.242 | 1,178,914 |
| 2024-12-29 | 3.850 | 3.960 | 3.850 | 3.880 | 3.319 | 1,881,973 |
| 2024-12-26 | 3.820 | 3.980 | 3.820 | 3.850 | 3.294 | 4,101,077 |
| 2024-12-25 | 3.820 | 3.980 | 3.820 | 3.820 | 3.268 | 0 |
| 2024-12-24 | 3.600 | 3.640 | 3.450 | 3.530 | 3.020 | 818,286 |
| 2024-12-23 | 3.630 | 3.740 | 3.560 | 3.600 | 3.080 | 1,503,886 |
| 2024-12-22 | 3.550 | 3.840 | 3.550 | 3.630 | 3.105 | 1,775,271 |
| 2024-12-19 | 3.600 | 3.600 | 3.450 | 3.550 | 3.037 | 1,100,161 |
| 2024-12-18 | 3.790 | 3.840 | 3.590 | 3.600 | 3.080 | 1,415,918 |
| 2024-12-17 | 3.850 | 3.900 | 3.760 | 3.790 | 3.242 | 430,346 |
| 2024-12-16 | 3.880 | 4.000 | 3.780 | 3.850 | 3.294 | 912,061 |
| 2024-12-15 | 3.910 | 4.060 | 3.850 | 3.880 | 3.319 | 1,403,985 |
| 2024-12-12 | 3.960 | 4.080 | 3.900 | 3.910 | 3.345 | 1,979,064 |
| 2024-12-11 | 3.850 | 4.060 | 3.850 | 3.960 | 3.388 | 3,636,524 |
| 2024-12-10 | 3.850 | 3.940 | 3.790 | 3.850 | 3.294 | 1,878,634 |
| 2024-12-09 | 4.030 | 4.030 | 3.840 | 3.850 | 3.294 | 3,865,610 |
| 2024-12-08 | 4.110 | 4.180 | 4.020 | 4.030 | 3.448 | 5,064,119 |
| 2024-12-05 | 3.990 | 4.150 | 3.890 | 4.110 | 3.516 | 7,773,288 |
| 2024-12-04 | 3.940 | 4.080 | 3.710 | 3.990 | 3.413 | 22,569,612 |
| 2024-12-03 | 3.650 | 3.950 | 3.550 | 3.940 | 3.371 | 5,230,135 |
| 2024-12-02 | 3.310 | 3.650 | 3.290 | 3.650 | 3.122 | 10,217,338 |
| 2024-12-01 | 3.200 | 3.420 | 3.170 | 3.310 | 2.832 | 11,172,733 |
| 2024-11-28 | 2.940 | 3.230 | 2.940 | 3.200 | 2.738 | 12,168,107 |
| 2024-11-27 | 2.850 | 3.020 | 2.850 | 2.940 | 2.515 | 7,626,912 |
| 2024-11-26 | 2.720 | 2.930 | 2.720 | 2.850 | 2.438 | 3,378,296 |
| 2024-11-25 | 2.710 | 2.770 | 2.710 | 2.720 | 2.327 | 1,379,300 |
| 2024-11-24 | 2.770 | 2.810 | 2.700 | 2.710 | 2.318 | 878,972 |
| 2024-11-21 | 2.760 | 2.800 | 2.760 | 2.770 | 2.370 | 732,812 |
| 2024-11-20 | 2.790 | 2.820 | 2.750 | 2.760 | 2.361 | 616,726 |
| 2024-11-19 | 2.820 | 2.830 | 2.680 | 2.790 | 2.387 | 1,513,334 |
| 2024-11-18 | 2.910 | 2.940 | 2.800 | 2.820 | 2.412 | 871,155 |
| 2024-11-17 | 2.910 | 2.980 | 2.890 | 2.910 | 2.489 | 1,158,670 |
| 2024-11-14 | 2.940 | 2.960 | 2.880 | 2.910 | 2.489 | 1,908,890 |
| 2024-11-13 | 2.890 | 2.970 | 2.880 | 2.940 | 2.515 | 2,226,242 |
| 2024-11-12 | 2.920 | 2.980 | 2.880 | 2.890 | 2.472 | 1,667,085 |
| 2024-11-11 | 2.980 | 2.990 | 2.910 | 2.920 | 2.498 | 1,483,893 |
| 2024-11-10 | 3.000 | 3.060 | 2.970 | 2.980 | 2.549 | 9,495,036 |
| 2024-11-07 | 2.790 | 3.010 | 2.790 | 3.000 | 2.566 | 10,948,920 |
| 2024-11-06 | 2.770 | 2.840 | 2.770 | 2.790 | 2.387 | 833,397 |
| 2024-11-05 | 2.820 | 2.850 | 2.720 | 2.770 | 2.370 | 798,232 |
| 2024-11-04 | 2.800 | 2.870 | 2.800 | 2.820 | 2.412 | 2,373,592 |
| 2024-11-03 | 2.750 | 2.820 | 2.730 | 2.800 | 2.395 | 945,752 |
| 2024-10-31 | 2.730 | 2.790 | 2.720 | 2.750 | 2.353 | 545,667 |
| 2024-10-30 | 2.710 | 2.830 | 2.700 | 2.730 | 2.335 | 141,294 |
| 2024-10-29 | 2.770 | 2.800 | 2.700 | 2.710 | 2.318 | 605,307 |
| 2024-10-28 | 2.780 | 2.880 | 2.720 | 2.770 | 2.370 | 2,949,296 |
| 2024-10-27 | 2.690 | 2.830 | 2.690 | 2.780 | 2.378 | 2,788,930 |
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.