The Arab Dairy Products Co. Arab Dairy - Panda historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	2.360	2.380	2.260	2.280	2.280	2,551,115
2024-03-05	2.360	2.450	2.340	2.360	2.360	2,377,726
2024-03-04	2.330	2.390	2.330	2.360	2.360	3,343,519
2024-02-29	2.270	2.330	2.220	2.320	2.320	2,480,050
2024-02-28	2.390	2.450	2.270	2.270	2.270	4,473,635
2024-02-27	2.430	2.540	2.370	2.390	2.390	3,626,319
2024-02-26	2.430	2.490	2.420	2.430	2.430	2,707,391
2024-02-22	2.650	2.700	2.630	2.670	2.670	4,439,256
2024-02-21	2.680	2.720	2.510	2.650	2.650	5,121,338
2024-02-20	2.620	2.730	2.620	2.680	2.680	10,348,930
2024-02-19	2.590	2.650	2.580	2.600	2.600	8,203,381
2024-02-15	2.520	2.570	2.460	2.500	2.500	5,665,822
2024-02-14	2.370	2.550	2.370	2.520	2.520	13,377,590
2024-02-13	2.290	2.430	2.270	2.360	2.360	8,887,386
2024-02-12	2.290	2.300	2.220	2.290	2.290	2,316,773
2024-02-08	2.300	2.390	2.300	2.340	2.340	4,486,204
2024-02-07	2.290	2.350	2.290	2.300	2.300	3,561,093
2024-02-06	2.340	2.510	2.280	2.290	2.290	8,453,663
2024-02-05	2.330	2.400	2.300	2.340	2.340	3,549,474
2024-02-01	2.280	2.440	2.200	2.430	2.430	3,975,905
2024-01-31	2.600	2.640	2.200	2.280	2.280	8,114,642
2024-01-30	2.680	2.750	2.600	2.600	2.600	10,677,240
2024-01-29	2.450	2.680	2.410	2.680	2.680	16,733,199
2024-01-24	2.280	2.440	2.280	2.380	2.380	10,924,760
2024-01-23	2.240	2.360	2.200	2.260	2.260	7,938,077
2024-01-22	2.300	2.350	2.200	2.240	2.240	6,926,544
2024-01-18	2.310	2.480	2.310	2.340	2.340	10,261,010
2024-01-17	2.300	2.340	2.240	2.300	2.300	7,429,115
2024-01-16	2.190	2.440	2.160	2.300	2.300	16,236,810
2024-01-15	2.250	2.330	2.170	2.190	2.190	10,343,850
2024-01-11	2.090	2.118	2.021	2.060	2.060	9,827,441
2024-01-10	1.852	2.188	1.852	2.090	2.090	29,968,789
2024-01-09	1.867	1.909	1.821	1.848	1.848	7,638,387
2024-01-08	1.763	1.900	1.760	1.867	1.867	4,240,267
2024-01-04	1.774	1.785	1.755	1.763	1.763	1,197,385
2024-01-03	1.752	1.798	1.750	1.774	1.774	1,929,147
2024-01-02	1.673	1.770	1.673	1.752	1.752	1,856,348
2023-12-28	1.673	1.694	1.665	1.669	1.669	1,020,565
2023-12-27	1.649	1.680	1.649	1.673	1.673	1,092,167
2023-12-26	1.648	1.694	1.637	1.641	1.641	895,023
2023-12-25	1.659	1.688	1.623	1.648	1.648	1,254,555
2023-12-21	1.750	1.760	1.710	1.712	1.712	2,251,624
2023-12-20	1.791	1.798	1.747	1.750	1.750	1,276,721
2023-12-19	1.826	1.839	1.788	1.791	1.791	1,239,621
2023-12-18	1.824	1.865	1.821	1.826	1.826	2,568,461
2023-12-14	1.804	1.830	1.804	1.812	1.812	836,799
2023-12-13	1.773	1.825	1.773	1.797	1.797	3,066,487
2023-12-12	1.760	1.790	1.760	1.772	1.772	1,188,188
2023-12-11	1.810	1.820	1.750	1.751	1.751	2,866,395
2023-12-07	1.866	1.870	1.800	1.832	1.832	3,040,153
2023-12-06	1.871	1.885	1.860	1.866	1.866	2,708,179
2023-12-05	1.853	1.897	1.853	1.871	1.871	3,186,442
2023-12-04	1.864	1.900	1.846	1.850	1.850	4,227,890
2023-11-30	1.871	1.918	1.840	1.856	1.856	3,201,476
2023-11-29	1.895	1.945	1.830	1.871	1.871	6,167,198
2023-11-28	1.875	1.899	1.834	1.895	1.895	3,755,517
2023-11-27	1.853	1.903	1.840	1.875	1.875	5,282,317
2023-11-23	1.860	1.890	1.825	1.835	1.835	6,177,214
2023-11-22	1.770	1.877	1.770	1.860	1.860	14,630,570
2023-11-21	1.701	1.759	1.682	1.752	1.752	2,754,748

← NewerPage 10 of 17 · 1,009 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.