El Nasr Clothes & Textiles (Kabo) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 7.540 | 8.220 | 6.910 | 7.000 | 7.000 | 2,272,971 |
| 2026-10-15 | 7.630 | 7.750 | 7.480 | 7.550 | 7.550 | 693,454 |
| 2026-10-14 | 7.580 | 7.820 | 7.530 | 7.610 | 7.610 | 1,059,020 |
| 2026-10-13 | 8.070 | 8.070 | 7.360 | 7.690 | 7.690 | 3,713,412 |
| 2026-10-12 | 8.660 | 8.670 | 7.300 | 8.000 | 8.000 | 7,086,466 |
| 2026-10-11 | 9.030 | 9.030 | 8.620 | 8.660 | 8.660 | 2,884,527 |
| 2026-10-07 | 8.720 | 9.050 | 8.600 | 9.050 | 9.050 | 882,026 |
| 2026-10-06 | 8.900 | 9.140 | 8.620 | 8.710 | 8.710 | 1,668,707 |
| 2026-10-05 | 9.200 | 9.220 | 8.830 | 8.900 | 8.900 | 4,633,261 |
| 2026-10-04 | 9.290 | 9.300 | 9.100 | 9.130 | 9.130 | 1,339,654 |
| 2026-10-01 | 9.100 | 9.550 | 8.730 | 9.240 | 9.240 | 4,984,989 |
| 2026-09-30 | 8.200 | 9.500 | 8.000 | 9.500 | 9.500 | 6,966,737 |
| 2026-09-29 | 8.270 | 8.490 | 7.970 | 8.320 | 8.320 | 854,783 |
| 2026-09-28 | 8.600 | 8.850 | 8.200 | 8.260 | 8.260 | 1,852,062 |
| 2026-09-27 | 9.020 | 9.110 | 8.600 | 8.600 | 8.600 | 1,235,750 |
| 2026-09-24 | 9.050 | 9.100 | 8.780 | 9.000 | 9.000 | 2,905,432 |
| 2026-09-23 | 9.270 | 9.380 | 9.050 | 9.050 | 9.050 | 869,630 |
| 2026-09-22 | 9.030 | 9.460 | 9.030 | 9.270 | 9.270 | 2,053,377 |
| 2026-09-21 | 9.370 | 9.380 | 9.000 | 9.070 | 9.070 | 2,571,365 |
| 2026-09-20 | 9.400 | 9.480 | 9.270 | 9.370 | 9.370 | 2,444,322 |
| 2026-09-17 | 9.350 | 9.470 | 9.290 | 9.400 | 9.400 | 1,500,607 |
| 2026-09-16 | 9.530 | 9.650 | 9.200 | 9.310 | 9.310 | 4,543,880 |
| 2026-09-15 | 9.610 | 10.030 | 9.510 | 9.510 | 9.510 | 5,085,756 |
| 2026-09-14 | 10.080 | 10.100 | 9.310 | 9.610 | 9.610 | 3,910,569 |
| 2026-09-13 | 9.520 | 10.170 | 9.520 | 10.000 | 10.000 | 11,991,406 |
| 2026-09-10 | 9.550 | 9.700 | 9.400 | 9.500 | 9.500 | 3,934,103 |
| 2026-09-09 | 9.130 | 9.540 | 9.130 | 9.500 | 9.500 | 3,995,665 |
| 2026-09-08 | 9.150 | 9.260 | 9.070 | 9.180 | 9.180 | 3,526,159 |
| 2026-09-07 | 9.200 | 9.280 | 9.030 | 9.150 | 9.150 | 3,021,680 |
| 2026-09-06 | 9.320 | 9.400 | 9.100 | 9.160 | 9.160 | 4,534,636 |
| 2026-09-03 | 9.070 | 9.460 | 9.040 | 9.230 | 9.230 | 4,722,635 |
| 2026-09-02 | 9.350 | 9.650 | 9.060 | 9.070 | 9.070 | 4,475,667 |
| 2026-09-01 | 9.530 | 9.600 | 9.300 | 9.300 | 9.300 | 3,173,837 |
| 2026-08-31 | 9.200 | 9.480 | 9.110 | 9.460 | 9.460 | 7,297,114 |
| 2026-08-30 | 9.160 | 9.540 | 9.160 | 9.210 | 9.210 | 8,769,324 |
| 2026-08-26 | 9.010 | 9.220 | 8.920 | 9.110 | 9.110 | 4,407,634 |
| 2026-08-25 | 9.100 | 9.250 | 8.900 | 9.000 | 9.000 | 3,924,117 |
| 2026-08-24 | 9.180 | 9.240 | 8.970 | 9.000 | 9.000 | 3,294,331 |
| 2026-08-23 | 9.120 | 9.280 | 9.100 | 9.120 | 9.120 | 9,132,632 |
| 2026-08-20 | 9.130 | 9.170 | 8.820 | 9.050 | 9.050 | 8,468,833 |
| 2026-08-19 | 9.140 | 9.300 | 9.010 | 9.050 | 9.050 | 3,031,588 |
| 2026-08-18 | 9.620 | 9.750 | 9.100 | 9.140 | 9.140 | 9,981,153 |
| 2026-08-17 | 9.310 | 9.660 | 9.200 | 9.620 | 9.620 | 7,817,607 |
| 2026-08-16 | 8.770 | 9.850 | 8.770 | 9.310 | 9.310 | 24,651,336 |
| 2026-08-13 | 8.590 | 8.780 | 8.580 | 8.770 | 8.770 | 4,204,276 |
| 2026-08-12 | 8.520 | 8.660 | 8.490 | 8.590 | 8.590 | 1,080,471 |
| 2026-08-11 | 8.480 | 8.770 | 8.470 | 8.520 | 8.520 | 5,637,609 |
| 2026-08-10 | 8.520 | 8.780 | 8.460 | 8.480 | 8.480 | 8,908,870 |
| 2026-08-09 | 8.000 | 8.540 | 8.000 | 8.520 | 8.520 | 7,675,080 |
| 2026-08-06 | 8.190 | 8.300 | 7.940 | 8.000 | 8.000 | 2,567,838 |
| 2026-08-05 | 8.300 | 8.320 | 8.010 | 8.190 | 8.190 | 2,252,277 |
| 2026-08-04 | 8.150 | 8.300 | 8.010 | 8.300 | 8.300 | 4,428,215 |
| 2026-08-03 | 7.920 | 8.200 | 7.860 | 8.150 | 8.150 | 2,708,107 |
| 2026-08-02 | 8.080 | 8.240 | 7.880 | 7.920 | 7.920 | 2,588,085 |
| 2026-07-30 | 8.100 | 8.100 | 7.750 | 8.080 | 8.080 | 2,721,102 |
| 2026-07-29 | 8.200 | 8.250 | 7.900 | 8.100 | 8.100 | 3,021,990 |
| 2026-07-28 | 8.620 | 8.850 | 8.170 | 8.200 | 8.200 | 6,059,638 |
| 2026-07-27 | 8.580 | 8.900 | 8.460 | 8.620 | 8.620 | 3,621,984 |
| 2026-07-26 | 8.800 | 8.800 | 8.400 | 8.580 | 8.580 | 4,240,002 |
| 2026-07-22 | 8.610 | 8.800 | 8.490 | 8.800 | 8.800 | 3,068,511 |
Page 1 of 5 · 243 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.