El-Nasr Clothing & Textiles Co. (KABO) (EGX:KABO)
Egypt · Delayed Price · Currency is EGP 6.35
+0.07 (1.11%)
At close: Dec 2, 2025
EGX:KABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 6.61 | 6.98 | 6.63 | 6.97 | 6.97 | 5.45% | 3,018,457 |
| Nov 18, 2025 | 6.69 | 6.85 | 6.61 | 6.61 | 6.61 | -1.20% | 757,230 |
| Nov 17, 2025 | 6.72 | 6.80 | 6.55 | 6.69 | 6.69 | -0.45% | 2,756,237 |
| Nov 16, 2025 | 6.86 | 6.99 | 6.72 | 6.72 | 6.72 | -2.04% | 2,209,277 |
| Nov 13, 2025 | 6.97 | 7.00 | 6.85 | 6.86 | 6.86 | -1.58% | 1,026,185 |
| Nov 12, 2025 | 6.90 | 7.10 | 6.81 | 6.97 | 6.97 | 1.01% | 7,130,891 |
| Nov 11, 2025 | 6.64 | 6.90 | 6.66 | 6.90 | 6.90 | 3.92% | 3,972,702 |
| Nov 10, 2025 | 6.62 | 6.86 | 6.58 | 6.64 | 6.64 | 0.30% | 10,537,000 |
| Nov 9, 2025 | 6.67 | 6.74 | 6.58 | 6.62 | 6.62 | -0.75% | 1,438,130 |
| Nov 6, 2025 | 6.78 | 6.78 | 6.56 | 6.67 | 6.67 | -1.62% | 888,453 |
| Nov 5, 2025 | 6.72 | 6.82 | 6.41 | 6.78 | 6.78 | 0.89% | 2,460,655 |
| Nov 4, 2025 | 6.73 | 6.94 | 6.70 | 6.72 | 6.72 | -0.15% | 3,421,452 |
| Nov 3, 2025 | 6.73 | 6.86 | 6.66 | 6.73 | 6.73 | - | 1,404,437 |
| Nov 2, 2025 | 6.82 | 6.95 | 6.66 | 6.73 | 6.73 | -1.32% | 2,323,199 |
| Oct 30, 2025 | 6.53 | 6.83 | 6.53 | 6.82 | 6.82 | 4.44% | 8,671,239 |
| Oct 29, 2025 | 6.51 | 6.62 | 6.47 | 6.53 | 6.53 | 0.31% | 2,027,094 |
| Oct 28, 2025 | 6.64 | 6.70 | 6.43 | 6.51 | 6.51 | -1.96% | 7,449,071 |
| Oct 27, 2025 | 6.27 | 6.65 | 6.27 | 6.64 | 6.64 | 5.90% | 9,384,164 |
| Oct 26, 2025 | 6.01 | 6.35 | 6.01 | 6.27 | 6.27 | 4.33% | 5,332,474 |
| Oct 23, 2025 | 6.00 | 6.18 | 6.00 | 6.01 | 6.01 | 0.17% | 8,452,018 |
| Oct 22, 2025 | 5.81 | 6.06 | 5.76 | 6.00 | 6.00 | 3.27% | 10,611,070 |
| Oct 21, 2025 | 5.73 | 5.90 | 5.72 | 5.81 | 5.81 | 1.40% | 7,238,054 |
| Oct 20, 2025 | 5.63 | 5.74 | 5.61 | 5.73 | 5.73 | 1.78% | 1,959,196 |
| Oct 19, 2025 | 5.65 | 5.77 | 5.62 | 5.63 | 5.63 | -0.35% | 3,492,660 |
| Oct 16, 2025 | 5.38 | 5.68 | 5.40 | 5.65 | 5.65 | 5.02% | 5,123,101 |
| Oct 15, 2025 | 5.39 | 5.48 | 5.37 | 5.38 | 5.38 | -0.19% | 1,096,603 |
| Oct 14, 2025 | 5.46 | 5.51 | 5.39 | 5.39 | 5.39 | -1.28% | 1,477,605 |
| Oct 13, 2025 | 5.44 | 5.57 | 5.42 | 5.46 | 5.46 | 0.37% | 6,478,608 |
| Oct 12, 2025 | 5.44 | 5.48 | 5.39 | 5.44 | 5.44 | - | 1,008,494 |
| Oct 8, 2025 | 5.53 | 5.55 | 5.44 | 5.44 | 5.44 | -1.63% | 1,766,630 |
| Oct 7, 2025 | 5.62 | 5.70 | 5.52 | 5.53 | 5.53 | -1.60% | 3,561,211 |
| Oct 6, 2025 | 5.54 | 5.63 | 5.54 | 5.62 | 5.62 | 1.44% | 5,693,521 |
| Oct 5, 2025 | 5.33 | 5.65 | 5.32 | 5.54 | 5.54 | 3.94% | 5,310,281 |
| Oct 2, 2025 | 5.43 | 5.50 | 5.29 | 5.33 | 5.33 | -1.84% | 1,301,353 |
| Oct 1, 2025 | 5.51 | 5.60 | 5.34 | 5.43 | 5.43 | -1.45% | 3,201,997 |
| Sep 30, 2025 | 5.15 | 5.69 | 5.17 | 5.51 | 5.51 | 6.99% | 18,373,640 |
| Sep 29, 2025 | 5.17 | 5.22 | 5.11 | 5.15 | 5.15 | -0.39% | 816,153 |
| Sep 28, 2025 | 5.13 | 5.23 | 5.10 | 5.17 | 5.17 | 0.78% | 1,225,426 |
| Sep 25, 2025 | 5.08 | 5.22 | 5.07 | 5.13 | 5.13 | 0.98% | 1,222,584 |
| Sep 24, 2025 | 5.04 | 5.10 | 4.95 | 5.08 | 5.08 | 0.79% | 1,349,645 |
| Sep 23, 2025 | 5.12 | 5.23 | 5.01 | 5.04 | 5.04 | -1.56% | 884,547 |