El-Nasr Clothing & Textiles Co. (KABO) (EGX:KABO)
Egypt · Delayed Price · Currency is EGP 5.21
-0.01 (-0.19%)
At close: Sep 10, 2025
EGX:KABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.22 | 5.37 | 5.14 | 5.21 | 5.21 | -0.19% | 2,526,857 |
| Sep 9, 2025 | 5.06 | 5.45 | 5.09 | 5.22 | 5.22 | 3.16% | 11,884,540 |
| Sep 8, 2025 | 5.07 | 5.11 | 5.05 | 5.06 | 5.06 | -0.20% | 977,536 |
| Sep 7, 2025 | 5.00 | 5.11 | 5.00 | 5.07 | 5.07 | 1.40% | 1,394,220 |
| Sep 3, 2025 | 5.03 | 5.10 | 5.00 | 5.00 | 5.00 | -0.60% | 1,219,723 |
| Sep 2, 2025 | 4.93 | 5.04 | 4.93 | 5.03 | 5.03 | 2.03% | 1,222,336 |
| Sep 1, 2025 | 4.95 | 5.00 | 4.84 | 4.93 | 4.93 | -0.40% | 883,338 |
| Aug 31, 2025 | 5.00 | 5.08 | 4.92 | 4.95 | 4.95 | -1.00% | 681,002 |
| Aug 28, 2025 | 4.92 | 5.01 | 4.85 | 5.00 | 5.00 | 1.63% | 1,792,014 |
| Aug 27, 2025 | 4.71 | 4.95 | 4.63 | 4.92 | 4.92 | 4.46% | 1,277,817 |
| Aug 26, 2025 | 4.80 | 4.86 | 4.66 | 4.71 | 4.71 | -1.87% | 1,205,165 |
| Aug 25, 2025 | 4.89 | 4.92 | 4.80 | 4.80 | 4.80 | -1.84% | 491,984 |
| Aug 24, 2025 | 4.85 | 4.93 | 4.83 | 4.89 | 4.89 | 0.82% | 287,899 |
| Aug 21, 2025 | 4.85 | 4.92 | 4.80 | 4.85 | 4.85 | - | 572,523 |
| Aug 20, 2025 | 4.92 | 4.97 | 4.84 | 4.85 | 4.85 | -1.42% | 1,604,459 |
| Aug 19, 2025 | 4.95 | 5.00 | 4.91 | 4.92 | 4.92 | -0.61% | 599,429 |
| Aug 18, 2025 | 4.94 | 5.02 | 4.94 | 4.95 | 4.95 | 0.20% | 657,160 |
| Aug 17, 2025 | 4.96 | 5.07 | 4.93 | 4.94 | 4.94 | -0.40% | 1,166,803 |
| Aug 14, 2025 | 5.05 | 5.11 | 4.96 | 4.96 | 4.96 | -1.78% | 10,915,250 |
| Aug 13, 2025 | 5.10 | 5.18 | 5.03 | 5.05 | 5.05 | -0.98% | 4,482,701 |
| Aug 12, 2025 | 5.03 | 5.29 | 5.04 | 5.10 | 5.10 | 1.39% | 9,008,713 |
| Aug 11, 2025 | 4.96 | 5.07 | 4.91 | 5.03 | 5.03 | 1.41% | 4,659,544 |
| Aug 10, 2025 | 5.00 | 5.07 | 4.96 | 4.96 | 4.96 | -0.80% | 580,294 |
| Aug 7, 2025 | 4.96 | 5.10 | 4.92 | 5.00 | 5.00 | 0.81% | 5,033,655 |
| Aug 6, 2025 | 5.09 | 5.11 | 4.94 | 4.96 | 4.96 | -2.55% | 1,447,516 |
| Aug 5, 2025 | 5.10 | 5.14 | 5.08 | 5.09 | 5.09 | -0.20% | 1,423,158 |
| Aug 4, 2025 | 5.15 | 5.20 | 5.09 | 5.10 | 5.10 | -0.97% | 1,181,147 |
| Aug 3, 2025 | 5.20 | 5.24 | 5.12 | 5.15 | 5.15 | -0.96% | 407,689 |
| Jul 31, 2025 | 5.19 | 5.28 | 5.17 | 5.20 | 5.20 | 0.19% | 478,632 |
| Jul 30, 2025 | 5.30 | 5.36 | 5.16 | 5.19 | 5.19 | -2.08% | 1,674,200 |
| Jul 29, 2025 | 5.05 | 5.33 | 5.07 | 5.30 | 5.30 | 4.95% | 1,405,092 |
| Jul 28, 2025 | 5.19 | 5.25 | 5.04 | 5.05 | 5.05 | -2.70% | 1,129,881 |
| Jul 27, 2025 | 5.28 | 5.29 | 5.15 | 5.19 | 5.19 | -1.70% | 359,397 |
| Jul 23, 2025 | 5.31 | 5.31 | 5.20 | 5.28 | 5.28 | -0.56% | 589,423 |
| Jul 22, 2025 | 5.28 | 5.33 | 5.10 | 5.31 | 5.31 | 0.57% | 2,676,228 |
| Jul 21, 2025 | 5.46 | 5.39 | 5.03 | 5.28 | 5.28 | -3.30% | 3,512,264 |
| Jul 20, 2025 | 5.30 | 5.49 | 5.21 | 5.46 | 5.46 | 3.02% | 1,315,017 |
| Jul 17, 2025 | 5.49 | 5.64 | 5.28 | 5.30 | 5.30 | -3.46% | 734,041 |
| Jul 16, 2025 | 5.70 | 5.79 | 5.47 | 5.49 | 5.49 | -3.68% | 1,382,099 |
| Jul 15, 2025 | 5.77 | 5.85 | 5.69 | 5.70 | 5.70 | -1.21% | 682,172 |
| Jul 14, 2025 | 5.83 | 5.90 | 5.75 | 5.77 | 5.77 | -1.03% | 317,892 |
| Jul 13, 2025 | 5.85 | 5.87 | 5.82 | 5.83 | 5.83 | -0.34% | 184,870 |
| Jul 10, 2025 | 5.85 | 5.94 | 5.80 | 5.85 | 5.85 | - | 456,524 |
| Jul 9, 2025 | 5.92 | 6.00 | 5.80 | 5.85 | 5.85 | -1.18% | 346,401 |
| Jul 7, 2025 | 5.92 | 6.06 | 5.87 | 5.92 | 5.92 | - | 404,870 |
| Jul 6, 2025 | 6.07 | 6.15 | 5.92 | 5.92 | 5.92 | -2.47% | 1,166,562 |
| Jul 2, 2025 | 6.13 | 6.19 | 6.00 | 6.07 | 6.07 | -0.98% | 941,361 |
| Jul 1, 2025 | 6.37 | 6.36 | 6.10 | 6.13 | 6.13 | -3.77% | 1,818,480 |
| Jun 30, 2025 | 6.29 | 6.39 | 6.15 | 6.37 | 6.37 | 1.27% | 1,503,294 |
| Jun 29, 2025 | 6.19 | 6.33 | 6.20 | 6.29 | 6.29 | 1.62% | 2,725,444 |