El-Nasr Clothing & Textiles Co. (KABO) (EGX:KABO)
Egypt
· Delayed Price · Currency is EGP 6.04
-0.06 (-0.98%)
At close: Apr 28, 2026
EGX:KABO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 6.11 | 6.18 | 6.00 | 6.06 | 6.06 | -0.82% | 1,075,124 |
| Feb 23, 2026 | 6.11 | 6.23 | 6.09 | 6.11 | 6.11 | - | 286,829 |
| Feb 22, 2026 | 6.14 | 6.22 | 5.88 | 6.11 | 6.11 | -0.49% | 998,833 |
| Feb 19, 2026 | 6.38 | 6.41 | 6.11 | 6.14 | 6.14 | -3.76% | 1,023,134 |
| Feb 18, 2026 | 6.45 | 6.54 | 6.35 | 6.38 | 6.38 | -1.09% | 1,055,314 |
| Feb 17, 2026 | 6.49 | 6.78 | 6.45 | 6.45 | 6.45 | -0.62% | 2,578,258 |
| Feb 16, 2026 | 6.60 | 6.61 | 6.45 | 6.49 | 6.49 | -1.67% | 2,911,830 |
| Feb 15, 2026 | 6.76 | 6.80 | 6.54 | 6.60 | 6.60 | -2.37% | 2,818,531 |
| Feb 12, 2026 | 6.85 | 6.94 | 6.75 | 6.76 | 6.76 | -1.31% | 1,464,973 |
| Feb 11, 2026 | 6.78 | 7.15 | 6.63 | 6.85 | 6.85 | 1.03% | 6,292,954 |
| Feb 10, 2026 | 6.76 | 6.94 | 6.75 | 6.78 | 6.78 | 0.30% | 3,539,237 |
| Feb 9, 2026 | 6.61 | 6.80 | 6.50 | 6.76 | 6.76 | 2.27% | 1,142,079 |
| Feb 8, 2026 | 6.63 | 6.70 | 6.59 | 6.61 | 6.61 | -0.30% | 199,260 |
| Feb 5, 2026 | 6.74 | 6.85 | 6.62 | 6.63 | 6.63 | -1.63% | 2,233,820 |
| Feb 4, 2026 | 6.59 | 6.79 | 6.53 | 6.74 | 6.74 | 2.28% | 772,518 |
| Feb 3, 2026 | 6.49 | 6.60 | 6.46 | 6.59 | 6.59 | 1.54% | 331,533 |
| Feb 2, 2026 | 6.43 | 6.50 | 6.41 | 6.49 | 6.49 | 0.93% | 284,972 |
| Feb 1, 2026 | 6.54 | 6.54 | 6.30 | 6.43 | 6.43 | -1.68% | 5,803,650 |
| Jan 28, 2026 | 6.70 | 6.70 | 6.34 | 6.54 | 6.54 | -2.39% | 745,755 |
| Jan 27, 2026 | 6.70 | 6.87 | 6.60 | 6.70 | 6.70 | - | 2,632,191 |
| Jan 26, 2026 | 6.62 | 6.95 | 6.62 | 6.70 | 6.70 | 1.21% | 3,226,298 |
| Jan 25, 2026 | 6.79 | 6.90 | 6.56 | 6.62 | 6.62 | -2.50% | 1,413,386 |
| Jan 22, 2026 | 7.05 | 7.01 | 6.71 | 6.79 | 6.79 | -3.69% | 2,430,131 |
| Jan 21, 2026 | 6.90 | 7.08 | 6.77 | 7.05 | 7.05 | 2.17% | 6,895,234 |
| Jan 20, 2026 | 6.42 | 7.00 | 6.42 | 6.90 | 6.90 | 7.48% | 7,352,904 |
| Jan 19, 2026 | 6.47 | 6.57 | 6.40 | 6.42 | 6.42 | -0.77% | 1,846,349 |
| Jan 18, 2026 | 6.29 | 6.65 | 6.42 | 6.47 | 6.47 | 2.86% | 2,400,528 |
| Jan 15, 2026 | 6.08 | 6.54 | 6.08 | 6.29 | 6.29 | 3.45% | 6,769,141 |
| Jan 14, 2026 | 5.87 | 6.21 | 5.80 | 6.08 | 6.08 | 3.58% | 2,205,582 |
| Jan 13, 2026 | 6.00 | 6.09 | 5.85 | 5.87 | 5.87 | -2.17% | 980,667 |
| Jan 12, 2026 | 5.93 | 6.30 | 5.92 | 6.00 | 6.00 | 1.18% | 2,720,542 |
| Jan 11, 2026 | 5.88 | 5.95 | 5.84 | 5.93 | 5.93 | 0.85% | 256,980 |
| Jan 8, 2026 | 6.08 | 6.05 | 5.83 | 5.88 | 5.88 | -3.29% | 725,058 |
| Jan 6, 2026 | 6.00 | 6.10 | 5.93 | 6.08 | 6.08 | 1.33% | 713,349 |
| Jan 5, 2026 | 6.32 | 6.36 | 5.90 | 6.00 | 6.00 | -5.06% | 2,317,102 |
| Jan 4, 2026 | 6.40 | 6.48 | 6.20 | 6.32 | 6.32 | -1.25% | 814,671 |
| Dec 31, 2025 | 6.46 | 6.60 | 6.40 | 6.40 | 6.40 | -0.93% | 1,897,398 |
| Dec 30, 2025 | 6.33 | 6.53 | 6.35 | 6.46 | 6.46 | 2.05% | 1,147,166 |
| Dec 29, 2025 | 6.35 | 6.45 | 6.33 | 6.33 | 6.33 | -0.31% | 602,991 |
| Dec 28, 2025 | 6.42 | 6.50 | 6.35 | 6.35 | 6.35 | -1.09% | 401,954 |
| Dec 25, 2025 | 6.49 | 6.55 | 6.41 | 6.42 | 6.42 | -1.08% | 467,269 |
| Dec 24, 2025 | 6.39 | 6.53 | 6.34 | 6.49 | 6.49 | 1.56% | 1,251,697 |
| Dec 23, 2025 | 6.34 | 6.45 | 6.24 | 6.39 | 6.39 | 0.79% | 680,807 |
| Dec 22, 2025 | 6.27 | 6.37 | 6.29 | 6.34 | 6.34 | 1.12% | 230,836 |
| Dec 21, 2025 | 6.34 | 6.40 | 6.24 | 6.27 | 6.27 | -1.10% | 410,214 |
| Dec 18, 2025 | 6.34 | 6.38 | 6.20 | 6.34 | 6.34 | - | 448,703 |
| Dec 17, 2025 | 6.40 | 6.45 | 6.27 | 6.34 | 6.34 | -0.94% | 151,611 |
| Dec 16, 2025 | 6.38 | 6.47 | 6.30 | 6.40 | 6.40 | 0.31% | 814,171 |
| Dec 15, 2025 | 6.50 | 6.57 | 6.12 | 6.38 | 6.38 | -1.85% | 549,081 |
| Dec 14, 2025 | 6.58 | 6.66 | 6.50 | 6.50 | 6.50 | -1.22% | 1,796,639 |
| Dec 11, 2025 | 6.59 | 6.65 | 6.50 | 6.58 | 6.58 | -0.15% | 402,156 |
| Dec 10, 2025 | 6.69 | 6.75 | 6.55 | 6.59 | 6.59 | -1.49% | 837,440 |
| Dec 9, 2025 | 6.68 | 6.72 | 6.63 | 6.69 | 6.69 | 0.15% | 1,662,546 |
| Dec 8, 2025 | 6.62 | 6.83 | 6.58 | 6.68 | 6.68 | 0.91% | 2,181,674 |
| Dec 7, 2025 | 6.38 | 6.69 | 6.40 | 6.62 | 6.62 | 3.76% | 1,667,590 |
| Dec 4, 2025 | 6.35 | 6.60 | 6.32 | 6.38 | 6.38 | 0.47% | 1,941,613 |
| Dec 3, 2025 | 6.35 | 6.46 | 6.30 | 6.35 | 6.35 | - | 786,209 |
| Dec 2, 2025 | 6.28 | 6.55 | 6.27 | 6.35 | 6.35 | 1.11% | 1,357,433 |
| Dec 1, 2025 | 6.34 | 6.40 | 6.26 | 6.28 | 6.28 | -0.95% | 732,037 |
| Nov 30, 2025 | 6.41 | 6.49 | 6.31 | 6.34 | 6.34 | -1.09% | 287,199 |
| Nov 27, 2025 | 6.29 | 6.44 | 6.25 | 6.41 | 6.41 | 1.91% | 393,718 |