El-Nasr Clothing & Textiles Co. (KABO) (EGX:KABO)
Egypt · Delayed Price · Currency is EGP 8.30
+0.15 (1.84%)
At close: Aug 4, 2026
EGX:KABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |