El-Nasr Clothing & Textiles Co. (KABO) (EGX:KABO)
Egypt · Delayed Price · Currency is EGP 6.54
-0.16 (-2.39%)
At close: Jan 28, 2026
EGX:KABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 6.43 | 6.50 | 6.41 | 6.49 | 6.49 | 0.93% | 284,972 |
| Feb 1, 2026 | 6.54 | 6.54 | 6.30 | 6.43 | 6.43 | -1.68% | 5,803,650 |
| Jan 28, 2026 | 6.70 | 6.70 | 6.34 | 6.54 | 6.54 | -2.39% | 745,755 |
| Jan 27, 2026 | 6.70 | 6.87 | 6.60 | 6.70 | 6.70 | - | 2,632,191 |
| Jan 26, 2026 | 6.62 | 6.95 | 6.62 | 6.70 | 6.70 | 1.21% | 3,226,298 |
| Jan 25, 2026 | 6.79 | 6.90 | 6.56 | 6.62 | 6.62 | -2.50% | 1,413,386 |
| Jan 22, 2026 | 7.05 | 7.01 | 6.71 | 6.79 | 6.79 | -3.69% | 2,430,131 |
| Jan 21, 2026 | 6.90 | 7.08 | 6.77 | 7.05 | 7.05 | 2.17% | 6,895,234 |
| Jan 20, 2026 | 6.42 | 7.00 | 6.42 | 6.90 | 6.90 | 7.48% | 7,352,904 |
| Jan 19, 2026 | 6.47 | 6.57 | 6.40 | 6.42 | 6.42 | -0.77% | 1,846,349 |
| Jan 18, 2026 | 6.29 | 6.65 | 6.42 | 6.47 | 6.47 | 2.86% | 2,400,528 |
| Jan 15, 2026 | 6.08 | 6.54 | 6.08 | 6.29 | 6.29 | 3.45% | 6,769,141 |
| Jan 14, 2026 | 5.87 | 6.21 | 5.80 | 6.08 | 6.08 | 3.58% | 2,205,582 |
| Jan 13, 2026 | 6.00 | 6.09 | 5.85 | 5.87 | 5.87 | -2.17% | 980,667 |
| Jan 12, 2026 | 5.93 | 6.30 | 5.92 | 6.00 | 6.00 | 1.18% | 2,720,542 |
| Jan 11, 2026 | 5.88 | 5.95 | 5.84 | 5.93 | 5.93 | 0.85% | 256,980 |
| Jan 8, 2026 | 6.08 | 6.05 | 5.83 | 5.88 | 5.88 | -3.29% | 725,058 |
| Jan 6, 2026 | 6.00 | 6.10 | 5.93 | 6.08 | 6.08 | 1.33% | 713,349 |
| Jan 5, 2026 | 6.32 | 6.36 | 5.90 | 6.00 | 6.00 | -5.06% | 2,317,102 |
| Jan 4, 2026 | 6.40 | 6.48 | 6.20 | 6.32 | 6.32 | -1.25% | 814,671 |
| Dec 31, 2025 | 6.46 | 6.60 | 6.40 | 6.40 | 6.40 | -0.93% | 1,897,398 |
| Dec 30, 2025 | 6.33 | 6.53 | 6.35 | 6.46 | 6.46 | 2.05% | 1,147,166 |
| Dec 29, 2025 | 6.35 | 6.45 | 6.33 | 6.33 | 6.33 | -0.31% | 602,991 |
| Dec 28, 2025 | 6.42 | 6.50 | 6.35 | 6.35 | 6.35 | -1.09% | 401,954 |
| Dec 25, 2025 | 6.49 | 6.55 | 6.41 | 6.42 | 6.42 | -1.08% | 467,269 |
| Dec 24, 2025 | 6.39 | 6.53 | 6.34 | 6.49 | 6.49 | 1.56% | 1,251,697 |
| Dec 23, 2025 | 6.34 | 6.45 | 6.24 | 6.39 | 6.39 | 0.79% | 680,807 |
| Dec 22, 2025 | 6.27 | 6.37 | 6.29 | 6.34 | 6.34 | 1.12% | 230,836 |
| Dec 21, 2025 | 6.34 | 6.40 | 6.24 | 6.27 | 6.27 | -1.10% | 410,214 |
| Dec 18, 2025 | 6.34 | 6.38 | 6.20 | 6.34 | 6.34 | - | 448,703 |
| Dec 17, 2025 | 6.40 | 6.45 | 6.27 | 6.34 | 6.34 | -0.94% | 151,611 |
| Dec 16, 2025 | 6.38 | 6.47 | 6.30 | 6.40 | 6.40 | 0.31% | 814,171 |
| Dec 15, 2025 | 6.50 | 6.57 | 6.12 | 6.38 | 6.38 | -1.85% | 549,081 |
| Dec 14, 2025 | 6.58 | 6.66 | 6.50 | 6.50 | 6.50 | -1.22% | 1,796,639 |
| Dec 11, 2025 | 6.59 | 6.65 | 6.50 | 6.58 | 6.58 | -0.15% | 402,156 |
| Dec 10, 2025 | 6.69 | 6.75 | 6.55 | 6.59 | 6.59 | -1.49% | 837,440 |
| Dec 9, 2025 | 6.68 | 6.72 | 6.63 | 6.69 | 6.69 | 0.15% | 1,662,546 |
| Dec 8, 2025 | 6.62 | 6.83 | 6.58 | 6.68 | 6.68 | 0.91% | 2,181,674 |
| Dec 7, 2025 | 6.38 | 6.69 | 6.40 | 6.62 | 6.62 | 3.76% | 1,667,590 |
| Dec 4, 2025 | 6.35 | 6.60 | 6.32 | 6.38 | 6.38 | 0.47% | 1,941,613 |
| Dec 3, 2025 | 6.35 | 6.46 | 6.30 | 6.35 | 6.35 | - | 786,209 |
| Dec 2, 2025 | 6.28 | 6.55 | 6.27 | 6.35 | 6.35 | 1.11% | 1,357,433 |
| Dec 1, 2025 | 6.34 | 6.40 | 6.26 | 6.28 | 6.28 | -0.95% | 732,037 |
| Nov 30, 2025 | 6.41 | 6.49 | 6.31 | 6.34 | 6.34 | -1.09% | 287,199 |
| Nov 27, 2025 | 6.29 | 6.44 | 6.25 | 6.41 | 6.41 | 1.91% | 393,718 |
| Nov 26, 2025 | 6.40 | 6.51 | 6.03 | 6.29 | 6.29 | -1.72% | 539,356 |
| Nov 25, 2025 | 6.70 | 6.80 | 6.40 | 6.40 | 6.40 | -4.48% | 1,103,348 |
| Nov 24, 2025 | 7.13 | 7.15 | 6.61 | 6.70 | 6.70 | -6.03% | 3,779,943 |
| Nov 23, 2025 | 7.10 | 7.20 | 7.05 | 7.13 | 7.13 | 0.42% | 4,008,735 |
| Nov 20, 2025 | 6.97 | 7.30 | 6.85 | 7.10 | 7.10 | 1.87% | 3,425,332 |