El-Nasr Clothing & Textiles Co. (KABO) (EGX:KABO)
Egypt · Delayed Price · Currency is EGP 6.04
-0.05 (-0.82%)
At close: May 13, 2026
EGX:KABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26, 2026 | 6.13 | 6.15 | 6.02 | 6.07 | 6.07 | -0.98% | 3,716,298 |
| Apr 23, 2026 | 6.10 | 6.17 | 5.99 | 6.13 | 6.13 | 0.49% | 2,167,893 |
| Apr 22, 2026 | 5.94 | 6.21 | 5.92 | 6.10 | 6.10 | 2.69% | 2,134,193 |
| Apr 21, 2026 | 5.98 | 6.00 | 5.91 | 5.94 | 5.94 | -0.67% | 661,473 |
| Apr 20, 2026 | 5.97 | 6.00 | 5.90 | 5.98 | 5.98 | 0.17% | 603,548 |
| Apr 19, 2026 | 5.96 | 6.01 | 5.93 | 5.97 | 5.97 | 0.17% | 663,203 |
| Apr 16, 2026 | 5.90 | 5.98 | 5.90 | 5.96 | 5.96 | 1.02% | 1,367,410 |
| Apr 15, 2026 | 5.88 | 6.01 | 5.89 | 5.90 | 5.90 | 0.34% | 1,483,185 |
| Apr 14, 2026 | 5.91 | 5.98 | 5.88 | 5.88 | 5.88 | -0.51% | 1,744,469 |
| Apr 9, 2026 | 6.00 | 6.00 | 5.88 | 5.91 | 5.91 | -1.50% | 660,837 |
| Apr 8, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | - | 874,445 |
| Apr 7, 2026 | 6.15 | 6.16 | 6.00 | 6.00 | 6.00 | -2.44% | 1,664,774 |
| Apr 6, 2026 | 6.24 | 6.30 | 6.10 | 6.15 | 6.15 | -1.44% | 1,066,227 |
| Apr 5, 2026 | 5.89 | 6.29 | 5.89 | 6.24 | 6.24 | 5.94% | 2,396,927 |
| Apr 2, 2026 | 5.93 | 5.96 | 5.87 | 5.89 | 5.89 | -0.67% | 201,859 |
| Apr 1, 2026 | 5.85 | 6.04 | 5.85 | 5.93 | 5.93 | 1.37% | 431,340 |
| Mar 31, 2026 | 5.81 | 5.89 | 5.72 | 5.85 | 5.85 | 0.69% | 174,610 |
| Mar 30, 2026 | 5.80 | 5.87 | 5.71 | 5.81 | 5.81 | 0.17% | 165,495 |
| Mar 29, 2026 | 5.91 | 5.94 | 5.77 | 5.80 | 5.80 | -1.86% | 368,289 |
| Mar 26, 2026 | 5.98 | 6.00 | 5.88 | 5.91 | 5.91 | -1.17% | 266,029 |
| Mar 25, 2026 | 5.98 | 6.00 | 5.87 | 5.98 | 5.98 | - | 204,761 |
| Mar 24, 2026 | 6.05 | 6.10 | 5.85 | 5.98 | 5.98 | -1.16% | 1,171,153 |
| Mar 18, 2026 | 6.00 | 6.06 | 5.92 | 6.05 | 6.05 | 0.83% | 287,800 |
| Mar 17, 2026 | 5.91 | 6.09 | 5.94 | 6.00 | 6.00 | 1.52% | 515,372 |
| Mar 16, 2026 | 6.03 | 6.05 | 5.86 | 5.91 | 5.91 | -1.99% | 311,247 |
| Mar 15, 2026 | 5.99 | 6.09 | 5.97 | 6.03 | 6.03 | 0.67% | 237,217 |
| Mar 12, 2026 | 6.00 | 6.06 | 5.95 | 5.99 | 5.99 | -0.17% | 126,738 |
| Mar 11, 2026 | 5.93 | 6.00 | 5.86 | 6.00 | 6.00 | 1.18% | 1,816,325 |
| Mar 10, 2026 | 6.14 | 6.20 | 5.85 | 5.93 | 5.93 | -3.42% | 1,070,599 |
| Mar 9, 2026 | 5.78 | 6.19 | 5.73 | 6.14 | 6.14 | 6.23% | 1,432,243 |
| Mar 8, 2026 | 5.60 | 5.90 | 5.61 | 5.78 | 5.78 | 3.21% | 454,702 |
| Mar 5, 2026 | 5.60 | 5.68 | 5.56 | 5.60 | 5.60 | - | 215,609 |
| Mar 4, 2026 | 5.40 | 5.64 | 5.40 | 5.60 | 5.60 | 3.70% | 421,301 |
| Mar 3, 2026 | 5.51 | 5.61 | 5.30 | 5.40 | 5.40 | -2.00% | 247,192 |
| Mar 2, 2026 | 5.49 | 5.80 | 5.50 | 5.51 | 5.51 | 0.36% | 491,414 |
| Mar 1, 2026 | 5.85 | 5.65 | 5.01 | 5.49 | 5.49 | -6.15% | 394,788 |
| Feb 26, 2026 | 5.86 | 6.00 | 5.73 | 5.85 | 5.85 | -0.17% | 331,682 |
| Feb 25, 2026 | 6.06 | 6.08 | 5.82 | 5.86 | 5.86 | -3.30% | 384,142 |