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
2023-08-02	1.400	1.415	1.382	1.388	1.388	1,000,965
2023-08-01	1.410	1.432	1.393	1.400	1.400	2,389,113
2023-07-31	1.410	1.429	1.400	1.410	1.410	1,139,667
2023-07-27	1.374	1.454	1.374	1.439	1.439	2,959,190
2023-07-26	1.377	1.390	1.370	1.374	1.374	1,210,863
2023-07-25	1.414	1.423	1.370	1.377	1.377	1,879,625
2023-07-24	1.420	1.432	1.410	1.414	1.414	1,025,192
2023-07-19	1.414	1.439	1.414	1.420	1.420	799,661
2023-07-18	1.405	1.446	1.405	1.410	1.410	1,610,924
2023-07-17	1.441	1.456	1.400	1.401	1.401	2,384,199
2023-07-13	1.440	1.469	1.440	1.451	1.451	1,531,557
2023-07-12	1.453	1.480	1.430	1.435	1.435	1,535,379
2023-07-11	1.450	1.516	1.450	1.453	1.453	4,806,460
2023-07-10	1.391	1.448	1.391	1.433	1.433	2,651,412
2023-07-06	1.587	1.643	1.533	1.535	1.535	7,116,801
2023-07-05	1.515	1.593	1.511	1.587	1.587	5,512,457
2023-07-04	1.500	1.527	1.500	1.515	1.515	2,671,770
2023-06-26	1.511	1.530	1.490	1.494	1.494	3,248,238
2023-06-22	1.570	1.600	1.536	1.561	1.561	2,619,566
2023-06-21	1.645	1.654	1.560	1.570	1.570	2,401,148
2023-06-20	1.641	1.660	1.630	1.645	1.645	2,227,709
2023-06-19	1.640	1.698	1.630	1.634	1.634	3,622,711
2023-06-15	1.669	1.710	1.640	1.645	1.645	4,105,627
2023-06-14	1.702	1.757	1.662	1.669	1.669	5,914,522
2023-06-13	1.690	1.790	1.661	1.702	1.702	10,117,390
2023-06-12	1.716	1.755	1.680	1.690	1.690	4,255,795
2023-06-08	1.719	1.970	1.706	1.828	1.828	34,777,688
2023-06-07	1.485	1.737	1.485	1.719	1.719	30,241,301
2023-06-06	1.386	1.500	1.368	1.448	1.448	8,318,225
2023-06-05	1.389	1.400	1.380	1.386	1.386	3,473,268
2023-06-01	1.518	1.560	1.500	1.528	1.306	5,919,007
2023-05-31	1.532	1.559	1.510	1.518	1.298	4,846,890
2023-05-30	1.547	1.579	1.527	1.532	1.310	3,711,942
2023-05-29	1.555	1.610	1.532	1.547	1.323	6,202,388
2023-05-25	1.450	1.463	1.421	1.454	1.243	1,971,585
2023-05-24	1.460	1.499	1.445	1.450	1.240	3,584,132
2023-05-23	1.452	1.480	1.436	1.460	1.248	2,941,433
2023-05-22	1.490	1.513	1.445	1.452	1.241	3,417,481
2023-05-18	1.488	1.520	1.431	1.483	1.268	4,706,762
2023-05-17	1.482	1.565	1.482	1.488	1.272	9,790,723
2023-05-16	1.462	1.476	1.400	1.450	1.240	5,428,012
2023-05-15	1.516	1.550	1.450	1.462	1.250	3,996,099
2023-05-11	1.561	1.597	1.515	1.520	1.299	4,035,711
2023-05-10	1.539	1.620	1.531	1.561	1.335	12,743,952
2023-05-09	1.515	1.629	1.480	1.539	1.316	14,220,225
2023-05-08	1.551	1.580	1.506	1.515	1.295	10,214,929
2023-05-03	1.312	1.390	1.301	1.375	1.175	6,234,914
2023-05-02	1.312	1.334	1.253	1.312	1.122	3,766,838
2023-05-01	1.347	1.375	1.300	1.312	1.122	5,016,238
2023-04-27	1.150	1.348	1.150	1.323	1.131	17,737,185
2023-04-26	1.152	1.159	1.143	1.146	0.980	2,235,248
2023-04-19	1.151	1.168	1.150	1.152	0.985	1,197,164
2023-04-18	1.157	1.163	1.150	1.151	0.984	873,925
2023-04-13	1.153	1.165	1.141	1.157	0.989	2,025,310
2023-04-12	1.162	1.170	1.150	1.153	0.986	3,523,598
2023-04-11	1.162	1.175	1.157	1.162	0.993	2,318,425
2023-04-10	1.179	1.181	1.160	1.162	0.993	1,792,054
2023-04-06	1.191	1.206	1.191	1.198	1.024	1,506,148
2023-04-05	1.193	1.213	1.185	1.189	1.016	2,333,858
2023-04-04	1.188	1.208	1.188	1.193	1.020	2,438,625

← NewerPage 12 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.