EGX:KABO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	7.51	7.74	7.40	7.73	7.73	2.93%	6,108,051
Jul 13, 2026	7.55	7.67	7.49	7.51	7.51	-0.53%	3,137,112
Jul 12, 2026	7.40	7.64	7.42	7.55	7.55	2.03%	7,551,582
Jul 9, 2026	7.39	7.53	7.35	7.40	7.40	0.14%	3,792,786
Jul 8, 2026	7.35	7.58	7.28	7.39	7.39	0.54%	6,595,964
Jul 7, 2026	7.01	7.61	6.97	7.35	7.35	4.85%	14,197,715
Jul 6, 2026	6.40	7.10	6.57	7.01	7.01	9.53%	21,017,067
Jul 5, 2026	6.35	6.43	6.33	6.40	6.40	0.79%	2,141,663
Jul 1, 2026	6.37	6.40	6.26	6.35	6.35	-0.31%	2,198,392
Jun 30, 2026	6.26	6.38	6.21	6.37	6.37	1.76%	3,209,359
Jun 29, 2026	6.17	6.29	6.04	6.26	6.26	1.46%	2,963,827
Jun 28, 2026	6.19	6.40	6.16	6.17	6.17	-0.32%	4,405,357
Jun 25, 2026	6.18	6.21	6.11	6.19	6.19	0.16%	724,457
Jun 24, 2026	6.09	6.29	6.10	6.18	6.18	1.48%	2,229,483
Jun 23, 2026	6.15	6.19	6.07	6.09	6.09	-0.98%	620,482
Jun 22, 2026	6.24	6.24	6.13	6.15	6.15	-1.44%	748,059
Jun 21, 2026	6.30	6.35	6.22	6.24	6.24	-0.95%	1,335,365
Jun 17, 2026	6.23	6.31	6.18	6.30	6.30	1.12%	1,650,013
Jun 16, 2026	6.24	6.24	6.15	6.23	6.23	-0.16%	1,058,692
Jun 15, 2026	6.26	6.35	6.15	6.24	6.24	-0.32%	1,141,088
Jun 14, 2026	6.30	6.37	6.22	6.26	6.26	-0.63%	1,001,225
Jun 11, 2026	6.20	6.34	5.96	6.30	6.30	1.61%	2,277,096
Jun 10, 2026	6.37	6.48	6.19	6.20	6.20	-2.67%	3,278,831
Jun 9, 2026	6.29	6.38	6.25	6.37	6.37	1.27%	2,113,721
Jun 8, 2026	6.37	6.37	6.27	6.29	6.29	-1.26%	1,684,112
Jun 7, 2026	6.40	6.56	6.27	6.37	6.37	-0.47%	6,746,412
Jun 4, 2026	6.35	6.46	6.35	6.40	6.40	0.79%	1,600,031
Jun 3, 2026	6.38	6.44	6.32	6.35	6.35	-0.47%	2,201,009
Jun 2, 2026	6.50	6.52	6.36	6.38	6.38	-1.85%	2,039,537
Jun 1, 2026	6.24	6.52	6.35	6.50	6.50	4.17%	7,572,795
May 25, 2026	6.10	6.30	6.09	6.24	6.24	2.30%	2,418,083
May 24, 2026	6.06	6.17	6.08	6.10	6.10	0.66%	3,805,033
May 21, 2026	6.05	6.20	6.05	6.06	6.06	0.17%	2,069,333
May 20, 2026	5.95	6.21	5.97	6.05	6.05	1.68%	8,941,718
May 19, 2026	5.94	6.11	5.94	5.95	5.95	0.17%	2,532,405
May 18, 2026	6.09	6.12	5.92	5.94	5.94	-2.46%	4,670,558
May 17, 2026	6.09	6.18	6.05	6.09	6.09	-	4,169,385
May 14, 2026	6.04	6.15	6.01	6.09	6.09	0.83%	1,870,802
May 13, 2026	6.09	6.10	6.00	6.04	6.04	-0.82%	5,267,503
May 12, 2026	6.13	6.15	6.07	6.09	6.09	-0.65%	629,642
May 11, 2026	6.18	6.20	6.07	6.13	6.13	-0.81%	1,356,992
May 10, 2026	6.15	6.22	6.10	6.18	6.18	0.49%	1,886,997
May 6, 2026	6.10	6.20	6.03	6.15	6.15	0.82%	1,272,840
May 5, 2026	6.16	6.15	6.08	6.10	6.10	-0.97%	780,844
May 4, 2026	6.04	6.18	6.02	6.16	6.16	1.99%	2,097,337
May 3, 2026	6.08	6.11	6.01	6.04	6.04	-0.66%	834,872
Apr 30, 2026	6.00	6.10	5.96	6.08	6.08	1.33%	570,271
Apr 29, 2026	6.04	6.10	5.98	6.00	6.00	-0.66%	797,914
Apr 28, 2026	6.10	6.14	6.03	6.04	6.04	-0.98%	625,028
Apr 27, 2026	6.07	6.18	6.09	6.10	6.10	0.49%	703,571