El-Nasr Clothing & Textiles Co. (KABO) (EGX:KABO)
Egypt · Delayed Price · Currency is EGP 6.00
+0.19 (3.27%)
At close: Oct 22, 2025
EGX:KABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 5.18 | 5.22 | 4.99 | 5.12 | 5.12 | -1.16% | 2,711,093 |
| Sep 21, 2025 | 5.31 | 5.32 | 5.18 | 5.18 | 5.18 | -2.45% | 2,603,268 |
| Sep 18, 2025 | 5.16 | 5.33 | 5.15 | 5.31 | 5.31 | 2.91% | 2,085,482 |
| Sep 17, 2025 | 5.20 | 5.27 | 5.10 | 5.16 | 5.16 | -0.77% | 1,534,154 |
| Sep 16, 2025 | 5.35 | 5.38 | 5.15 | 5.20 | 5.20 | -2.80% | 2,723,797 |
| Sep 15, 2025 | 5.35 | 5.39 | 5.25 | 5.35 | 5.35 | - | 1,674,731 |
| Sep 14, 2025 | 5.28 | 5.37 | 5.21 | 5.35 | 5.35 | 1.33% | 3,293,391 |
| Sep 11, 2025 | 5.21 | 5.33 | 5.12 | 5.28 | 5.28 | 1.34% | 3,390,435 |
| 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 |