El Nasr Clothes & Textiles (Kabo) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.650	2.710	2.570	2.690	2.301	2,158,870
2024-10-23	2.610	2.730	2.610	2.650	2.267	1,269,963
2024-10-22	2.520	2.620	2.520	2.610	2.233	513,559
2024-10-21	2.550	2.550	2.400	2.520	2.156	1,224,690
2024-10-20	2.570	2.600	2.530	2.550	2.181	662,771
2024-10-17	2.550	2.640	2.550	2.570	2.199	416,566
2024-10-16	2.570	2.630	2.540	2.550	2.181	339,584
2024-10-15	2.560	2.600	2.540	2.570	2.199	461,972
2024-10-14	2.600	2.610	2.550	2.560	2.190	412,432
2024-10-13	2.590	2.690	2.560	2.600	2.224	1,442,263
2024-10-10	2.540	2.590	2.480	2.590	2.216	1,058,649
2024-10-09	2.510	2.560	2.510	2.540	2.173	182,818
2024-10-08	2.610	2.610	2.420	2.510	2.147	904,033
2024-10-07	2.650	2.670	2.600	2.610	2.233	817,794
2024-10-03	2.650	2.670	2.620	2.650	2.267	447,639
2024-10-02	2.760	2.760	2.640	2.650	2.267	1,568,549
2024-10-01	2.820	2.840	2.750	2.760	2.361	1,178,500
2024-09-30	2.840	2.860	2.780	2.820	2.412	1,254,317
2024-09-29	2.820	2.890	2.810	2.840	2.430	2,363,014
2024-09-26	2.710	2.860	2.710	2.820	2.412	4,792,967
2024-09-25	2.700	2.730	2.680	2.710	2.318	1,435,075
2024-09-24	2.680	2.770	2.680	2.700	2.310	1,482,583
2024-09-23	2.620	2.720	2.620	2.680	2.293	1,271,733
2024-09-22	2.610	2.650	2.610	2.620	2.241	530,417
2024-09-19	2.580	2.630	2.580	2.610	2.233	463,064
2024-09-18	2.570	2.620	2.560	2.580	2.207	702,134
2024-09-17	2.630	2.670	2.570	2.570	2.199	859,455
2024-09-16	2.730	2.750	2.620	2.630	2.250	1,017,548
2024-09-12	2.690	2.850	2.680	2.730	2.335	3,456,852
2024-09-11	2.730	2.730	2.610	2.690	2.301	1,902,006
2024-09-10	2.840	2.860	2.720	2.730	2.335	1,486,884
2024-09-09	2.900	2.920	2.830	2.840	2.430	1,637,829
2024-09-08	2.840	2.910	2.810	2.900	2.481	2,198,609
2024-09-05	2.830	2.920	2.820	2.840	2.430	1,648,792
2024-09-04	2.850	2.920	2.790	2.830	2.421	2,922,511
2024-09-03	2.830	2.850	2.800	2.850	2.438	1,518,390
2024-09-02	2.870	2.930	2.790	2.830	2.421	3,257,889
2024-09-01	2.940	3.040	2.850	2.870	2.455	6,138,847
2024-08-29	2.850	3.090	2.840	2.940	2.515	10,971,736
2024-08-28	2.820	2.980	2.810	2.850	2.438	4,834,295
2024-08-27	2.790	3.000	2.780	2.820	2.412	10,868,934
2024-08-26	2.800	2.980	2.730	2.790	2.387	9,508,289
2024-08-25	2.540	3.040	2.540	2.800	2.395	11,987,195
2024-08-22	2.560	2.580	2.530	2.540	2.173	953,191
2024-08-21	2.560	2.600	2.550	2.560	2.190	803,746
2024-08-20	2.530	2.610	2.530	2.560	2.190	1,408,981
2024-08-19	2.530	2.580	2.520	2.530	2.164	1,693,861
2024-08-18	2.500	2.610	2.500	2.530	2.164	2,706,168
2024-08-15	2.450	2.550	2.440	2.500	2.139	1,244,412
2024-08-14	2.520	2.560	2.430	2.450	2.096	981,540
2024-08-13	2.550	2.570	2.480	2.520	2.156	3,121,108
2024-08-12	2.540	2.600	2.540	2.550	2.181	2,741,328
2024-08-11	2.540	2.590	2.540	2.540	2.173	2,181,427
2024-08-08	2.560	2.620	2.500	2.540	2.173	3,389,640
2024-08-07	2.580	2.660	2.520	2.560	2.190	3,103,734
2024-08-06	2.470	2.660	2.470	2.580	2.207	5,415,142
2024-08-05	2.590	2.660	2.350	2.470	2.113	6,340,634
2024-08-04	2.500	2.680	2.410	2.590	2.216	9,470,964
2024-08-01	2.520	2.640	2.500	2.500	2.139	3,999,415
2024-07-31	2.510	2.600	2.510	2.520	2.156	3,127,084

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.