EGX:KABO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	6.11	6.23	6.09	6.11	6.11	-	286,829
Feb 22, 2026	6.14	6.22	5.88	6.11	6.11	-0.49%	998,833
Feb 19, 2026	6.38	6.41	6.11	6.14	6.14	-3.76%	1,023,134
Feb 18, 2026	6.45	6.54	6.35	6.38	6.38	-1.09%	1,055,314
Feb 17, 2026	6.49	6.78	6.45	6.45	6.45	-0.62%	2,578,258
Feb 16, 2026	6.60	6.61	6.45	6.49	6.49	-1.67%	2,911,830
Feb 15, 2026	6.76	6.80	6.54	6.60	6.60	-2.37%	2,818,531
Feb 12, 2026	6.85	6.94	6.75	6.76	6.76	-1.31%	1,464,973
Feb 11, 2026	6.78	7.15	6.63	6.85	6.85	1.03%	6,292,954
Feb 10, 2026	6.76	6.94	6.75	6.78	6.78	0.30%	3,539,237
Feb 9, 2026	6.61	6.80	6.50	6.76	6.76	2.27%	1,142,079
Feb 8, 2026	6.63	6.70	6.59	6.61	6.61	-0.30%	199,260
Feb 5, 2026	6.74	6.85	6.62	6.63	6.63	-1.63%	2,233,820
Feb 4, 2026	6.59	6.79	6.53	6.74	6.74	2.28%	772,518
Feb 3, 2026	6.49	6.60	6.46	6.59	6.59	1.54%	331,533
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