El-Nasr Clothing & Textiles Co. (KABO) (EGX:KABO)
Egypt · Delayed Price · Currency is EGP 7.29
-0.50 (-6.42%)
At close: Oct 22, 2026
EGX:KABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.79 | 7.69 | 7.15 | 7.29 | 7.29 | -6.42% | 889,649 |
| Oct 21, 2026 | 7.99 | 7.88 | 7.56 | 7.79 | 7.79 | -2.50% | 836,528 |
| Oct 20, 2026 | 7.08 | 7.99 | 6.75 | 7.99 | 7.99 | 12.85% | 2,486,334 |
| Oct 19, 2026 | 7.00 | 7.10 | 6.32 | 7.08 | 7.08 | 1.14% | 2,185,636 |
| Oct 18, 2026 | 7.55 | 8.22 | 6.91 | 7.00 | 7.00 | -7.28% | 2,272,971 |
| Oct 15, 2026 | 7.61 | 7.75 | 7.48 | 7.55 | 7.55 | -0.79% | 693,454 |
| Oct 14, 2026 | 7.69 | 7.82 | 7.53 | 7.61 | 7.61 | -1.04% | 1,059,020 |
| Oct 13, 2026 | 8.00 | 8.07 | 7.36 | 7.69 | 7.69 | -3.87% | 3,713,412 |
| Oct 12, 2026 | 8.66 | 8.67 | 7.30 | 8.00 | 8.00 | -7.62% | 7,086,466 |
| Oct 11, 2026 | 9.05 | 9.03 | 8.62 | 8.66 | 8.66 | -4.31% | 2,884,527 |
| Oct 7, 2026 | 8.71 | 9.05 | 8.60 | 9.05 | 9.05 | 3.90% | 882,026 |
| Oct 6, 2026 | 8.90 | 9.14 | 8.62 | 8.71 | 8.71 | -2.13% | 1,668,707 |
| Oct 5, 2026 | 9.13 | 9.22 | 8.83 | 8.90 | 8.90 | -2.52% | 4,633,261 |
| Oct 4, 2026 | 9.24 | 9.30 | 9.10 | 9.13 | 9.13 | -1.19% | 1,339,654 |
| Oct 1, 2026 | 9.50 | 9.55 | 8.73 | 9.24 | 9.24 | -2.74% | 4,984,989 |
| Sep 30, 2026 | 8.32 | 9.50 | 8.00 | 9.50 | 9.50 | 14.18% | 6,966,737 |
| Sep 29, 2026 | 8.26 | 8.49 | 7.97 | 8.32 | 8.32 | 0.73% | 854,783 |
| Sep 28, 2026 | 8.60 | 8.85 | 8.20 | 8.26 | 8.26 | -3.95% | 1,852,062 |
| Sep 27, 2026 | 9.00 | 9.11 | 8.60 | 8.60 | 8.60 | -4.44% | 1,235,750 |
| Sep 24, 2026 | 9.05 | 9.10 | 8.78 | 9.00 | 9.00 | -0.55% | 2,905,432 |
| Sep 23, 2026 | 9.27 | 9.38 | 9.05 | 9.05 | 9.05 | -2.37% | 869,630 |
| Sep 22, 2026 | 9.07 | 9.46 | 9.03 | 9.27 | 9.27 | 2.21% | 2,053,377 |
| Sep 21, 2026 | 9.37 | 9.38 | 9.00 | 9.07 | 9.07 | -3.20% | 2,571,365 |
| Sep 20, 2026 | 9.40 | 9.48 | 9.27 | 9.37 | 9.37 | -0.32% | 2,444,322 |
| Sep 17, 2026 | 9.31 | 9.47 | 9.29 | 9.40 | 9.40 | 0.97% | 1,500,607 |
| Sep 16, 2026 | 9.51 | 9.65 | 9.20 | 9.31 | 9.31 | -2.10% | 4,543,880 |
| Sep 15, 2026 | 9.61 | 10.03 | 9.51 | 9.51 | 9.51 | -1.04% | 5,085,756 |
| Sep 14, 2026 | 10.00 | 10.10 | 9.31 | 9.61 | 9.61 | -3.90% | 3,910,569 |
| Sep 13, 2026 | 9.50 | 10.17 | 9.52 | 10.00 | 10.00 | 5.26% | 11,991,406 |
| Sep 10, 2026 | 9.50 | 9.70 | 9.40 | 9.50 | 9.50 | - | 3,934,103 |
| Sep 9, 2026 | 9.18 | 9.54 | 9.13 | 9.50 | 9.50 | 3.49% | 3,995,665 |
| Sep 8, 2026 | 9.15 | 9.26 | 9.07 | 9.18 | 9.18 | 0.33% | 3,526,159 |
| Sep 7, 2026 | 9.16 | 9.28 | 9.03 | 9.15 | 9.15 | -0.11% | 3,021,680 |
| Sep 6, 2026 | 9.23 | 9.40 | 9.10 | 9.16 | 9.16 | -0.76% | 4,534,636 |
| Sep 3, 2026 | 9.07 | 9.46 | 9.04 | 9.23 | 9.23 | 1.76% | 4,722,635 |
| Sep 2, 2026 | 9.30 | 9.65 | 9.06 | 9.07 | 9.07 | -2.47% | 4,475,667 |
| Sep 1, 2026 | 9.46 | 9.60 | 9.30 | 9.30 | 9.30 | -1.69% | 3,173,837 |
| Aug 31, 2026 | 9.21 | 9.48 | 9.11 | 9.46 | 9.46 | 2.71% | 7,297,114 |
| Aug 30, 2026 | 9.11 | 9.54 | 9.16 | 9.21 | 9.21 | 1.10% | 8,769,324 |
| Aug 26, 2026 | 9.00 | 9.22 | 8.92 | 9.11 | 9.11 | 1.22% | 4,407,634 |
| Aug 25, 2026 | 9.00 | 9.25 | 8.90 | 9.00 | 9.00 | - | 3,924,117 |
| Aug 24, 2026 | 9.12 | 9.24 | 8.97 | 9.00 | 9.00 | -1.32% | 3,294,331 |
| Aug 23, 2026 | 9.05 | 9.28 | 9.10 | 9.12 | 9.12 | 0.77% | 9,132,632 |
| Aug 20, 2026 | 9.05 | 9.17 | 8.82 | 9.05 | 9.05 | - | 8,468,833 |
| Aug 19, 2026 | 9.14 | 9.30 | 9.01 | 9.05 | 9.05 | -0.98% | 3,031,588 |
| Aug 18, 2026 | 9.62 | 9.75 | 9.10 | 9.14 | 9.14 | -4.99% | 9,981,153 |
| Aug 17, 2026 | 9.31 | 9.66 | 9.20 | 9.62 | 9.62 | 3.33% | 7,817,607 |
| Aug 16, 2026 | 8.77 | 9.85 | 8.77 | 9.31 | 9.31 | 6.16% | 24,651,336 |
| Aug 13, 2026 | 8.59 | 8.78 | 8.58 | 8.77 | 8.77 | 2.10% | 4,204,276 |
| Aug 12, 2026 | 8.52 | 8.66 | 8.49 | 8.59 | 8.59 | 0.82% | 1,080,471 |