El-Nasr Clothing & Textiles Co. (KABO) (EGX:KABO)
Egypt · Delayed Price · Currency is EGP 9.61
-0.39 (-3.90%)
At close: Sep 14, 2026
EGX:KABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 8.48 | 8.77 | 8.47 | 8.52 | 8.52 | 0.47% | 5,637,609 |
| Aug 10, 2026 | 8.52 | 8.78 | 8.46 | 8.48 | 8.48 | -0.47% | 8,908,870 |
| Aug 9, 2026 | 8.00 | 8.54 | 8.00 | 8.52 | 8.52 | 6.50% | 7,675,080 |
| Aug 6, 2026 | 8.19 | 8.30 | 7.94 | 8.00 | 8.00 | -2.32% | 2,567,838 |
| Aug 5, 2026 | 8.30 | 8.32 | 8.01 | 8.19 | 8.19 | -1.33% | 2,252,277 |
| Aug 4, 2026 | 8.15 | 8.30 | 8.01 | 8.30 | 8.30 | 1.84% | 4,428,215 |
| Aug 3, 2026 | 7.92 | 8.20 | 7.86 | 8.15 | 8.15 | 2.90% | 2,708,107 |
| Aug 2, 2026 | 8.08 | 8.24 | 7.88 | 7.92 | 7.92 | -1.98% | 2,588,085 |
| Jul 30, 2026 | 8.10 | 8.10 | 7.75 | 8.08 | 8.08 | -0.25% | 2,721,102 |
| Jul 29, 2026 | 8.20 | 8.25 | 7.90 | 8.10 | 8.10 | -1.22% | 3,021,990 |
| Jul 28, 2026 | 8.62 | 8.85 | 8.17 | 8.20 | 8.20 | -4.87% | 6,059,638 |
| Jul 27, 2026 | 8.58 | 8.90 | 8.46 | 8.62 | 8.62 | 0.47% | 3,621,984 |
| Jul 26, 2026 | 8.80 | 8.78 | 8.40 | 8.58 | 8.58 | -2.50% | 4,240,002 |
| Jul 22, 2026 | 8.61 | 8.80 | 8.49 | 8.80 | 8.80 | 2.21% | 3,068,511 |
| Jul 21, 2026 | 8.21 | 8.61 | 8.14 | 8.61 | 8.61 | 4.87% | 9,900,461 |
| Jul 20, 2026 | 7.99 | 8.32 | 7.99 | 8.21 | 8.21 | 2.75% | 11,138,777 |
| Jul 19, 2026 | 7.70 | 7.99 | 7.56 | 7.99 | 7.99 | 3.77% | 7,248,425 |
| Jul 16, 2026 | 7.69 | 7.77 | 7.57 | 7.70 | 7.70 | 0.13% | 3,082,012 |
| Jul 15, 2026 | 7.73 | 7.83 | 7.66 | 7.69 | 7.69 | -0.52% | 5,079,885 |
| 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 |