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
2023-11-20	1.714	1.735	1.690	1.701	1.701	3,254,019
2023-11-16	1.732	1.750	1.710	1.721	1.721	3,088,558
2023-11-15	1.731	1.765	1.725	1.732	1.732	4,292,230
2023-11-14	1.680	1.793	1.680	1.731	1.731	10,714,740
2023-11-13	1.626	1.690	1.620	1.667	1.667	3,262,022
2023-11-09	1.671	1.691	1.602	1.637	1.637	2,971,994
2023-11-08	1.681	1.710	1.633	1.671	1.671	3,716,030
2023-11-07	1.620	1.690	1.620	1.681	1.681	7,037,667
2023-11-06	1.613	1.647	1.613	1.617	1.617	3,163,605
2023-11-02	1.561	1.607	1.558	1.588	1.588	1,899,461
2023-11-01	1.578	1.608	1.552	1.561	1.561	3,331,664
2023-10-31	1.617	1.644	1.570	1.578	1.578	3,294,764
2023-10-30	1.624	1.682	1.615	1.617	1.617	10,196,530
2023-10-26	1.567	1.619	1.567	1.585	1.585	3,695,222
2023-10-25	1.557	1.584	1.556	1.566	1.566	2,073,636
2023-10-24	1.569	1.600	1.544	1.557	1.557	1,679,773
2023-10-23	1.571	1.600	1.566	1.569	1.569	1,658,807
2023-10-19	1.578	1.609	1.570	1.575	1.575	2,394,723
2023-10-18	1.600	1.647	1.573	1.578	1.578	2,576,839
2023-10-17	1.566	1.610	1.560	1.600	1.600	2,826,722
2023-10-16	1.525	1.600	1.515	1.566	1.566	3,661,110
2023-10-12	1.510	1.538	1.510	1.515	1.515	1,556,234
2023-10-11	1.536	1.544	1.503	1.504	1.504	1,723,297
2023-10-10	1.529	1.544	1.500	1.536	1.536	1,476,980
2023-10-09	1.497	1.538	1.490	1.529	1.529	1,932,358
2023-10-04	1.492	1.585	1.490	1.580	1.580	7,475,132
2023-10-03	1.494	1.520	1.490	1.492	1.492	2,402,058
2023-10-02	1.546	1.547	1.470	1.494	1.494	4,322,778
2023-09-27	1.498	1.498	1.460	1.470	1.470	3,088,063
2023-09-26	1.495	1.519	1.495	1.498	1.498	1,837,883
2023-09-25	1.516	1.538	1.490	1.493	1.493	2,473,199
2023-09-21	1.578	1.598	1.555	1.559	1.559	2,000,935
2023-09-20	1.640	1.654	1.550	1.578	1.578	3,938,169
2023-09-19	1.647	1.675	1.611	1.640	1.640	4,681,680
2023-09-18	1.665	1.686	1.640	1.647	1.647	2,904,287
2023-09-14	1.629	1.665	1.624	1.633	1.633	4,281,987
2023-09-13	1.619	1.638	1.606	1.629	1.629	1,826,398
2023-09-12	1.655	1.676	1.613	1.619	1.619	4,085,036
2023-09-11	1.652	1.689	1.642	1.655	1.655	8,504,219
2023-09-07	1.576	1.739	1.576	1.690	1.690	24,575,961
2023-09-06	1.608	1.630	1.572	1.576	1.576	4,407,163
2023-09-05	1.575	1.655	1.570	1.608	1.608	10,817,480
2023-09-04	1.583	1.623	1.570	1.575	1.575	5,845,855
2023-08-31	1.516	1.589	1.513	1.551	1.551	11,248,010
2023-08-30	1.514	1.530	1.514	1.516	1.516	2,370,376
2023-08-29	1.503	1.555	1.502	1.514	1.514	4,882,511
2023-08-28	1.519	1.533	1.500	1.503	1.503	3,012,688
2023-08-24	1.505	1.542	1.480	1.509	1.509	4,891,732
2023-08-23	1.569	1.579	1.503	1.505	1.505	7,667,822
2023-08-22	1.539	1.658	1.530	1.569	1.569	16,462,260
2023-08-21	1.530	1.570	1.530	1.539	1.539	5,905,000
2023-08-17	1.470	1.510	1.440	1.457	1.457	2,758,907
2023-08-16	1.424	1.550	1.424	1.470	1.470	8,026,713
2023-08-15	1.409	1.427	1.402	1.419	1.419	1,619,846
2023-08-14	1.415	1.429	1.405	1.409	1.409	1,490,045
2023-08-10	1.413	1.467	1.403	1.407	1.407	1,351,126
2023-08-09	1.424	1.440	1.411	1.413	1.413	1,272,796
2023-08-08	1.432	1.467	1.419	1.424	1.424	2,752,090
2023-08-07	1.401	1.467	1.401	1.432	1.432	3,881,078
2023-08-03	1.388	1.400	1.374	1.384	1.384	997,906

← NewerPage 11 of 17 · 1,011 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.