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
2023-04-03	1.190	1.213	1.180	1.187	1.015	3,451,063
2023-03-30	1.180	1.208	1.161	1.193	1.020	3,120,913
2023-03-29	1.154	1.185	1.152	1.180	1.009	2,244,656
2023-03-28	1.186	1.193	1.150	1.154	0.987	2,517,110
2023-03-27	1.220	1.235	1.180	1.186	1.014	2,738,079
2023-03-23	1.214	1.233	1.195	1.211	1.035	2,600,142
2023-03-22	1.208	1.260	1.208	1.214	1.038	4,362,856
2023-03-21	1.154	1.217	1.152	1.207	1.032	4,742,311
2023-03-20	1.145	1.170	1.135	1.154	0.987	2,135,879
2023-03-16	1.177	1.183	1.111	1.141	0.975	1,519,985
2023-03-15	1.264	1.320	1.110	1.177	1.006	2,935,491
2023-03-14	1.251	1.300	1.222	1.264	1.081	2,653,981
2023-03-13	1.405	1.405	1.244	1.251	1.069	4,564,230
2023-03-09	1.524	1.540	1.500	1.519	1.299	2,720,784
2023-03-08	1.580	1.584	1.520	1.524	1.303	3,876,861
2023-03-07	1.708	1.708	1.573	1.580	1.351	11,109,700
2023-03-06	1.794	1.830	1.707	1.712	1.464	13,616,414
2023-03-02	1.809	1.830	1.795	1.810	1.547	1,778,947
2023-03-01	1.798	1.844	1.782	1.809	1.547	1,123,241
2023-02-28	1.820	1.820	1.790	1.798	1.537	1,836,493
2023-02-27	1.828	1.855	1.810	1.822	1.558	1,821,467
2023-02-23	1.760	1.800	1.760	1.784	1.525	1,564,268
2023-02-22	1.750	1.829	1.750	1.760	1.505	5,061,223
2023-02-21	1.742	1.750	1.713	1.739	1.487	1,321,703
2023-02-20	1.756	1.790	1.730	1.742	1.489	869,734
2023-02-16	1.789	1.809	1.768	1.771	1.514	1,130,562
2023-02-15	1.766	1.820	1.766	1.789	1.529	2,658,249
2023-02-14	1.754	1.780	1.750	1.761	1.505	1,304,300
2023-02-13	1.713	1.829	1.707	1.754	1.499	3,765,339
2023-02-09	1.664	1.700	1.654	1.688	1.443	1,057,890
2023-02-08	1.689	1.718	1.657	1.664	1.423	886,801
2023-02-07	1.626	1.720	1.626	1.689	1.444	2,347,906
2023-02-06	1.625	1.658	1.611	1.620	1.385	1,054,202
2023-02-02	1.674	1.737	1.633	1.663	1.422	1,756,595
2023-02-01	1.653	1.708	1.632	1.674	1.431	826,570
2023-01-31	1.719	1.730	1.641	1.653	1.413	1,409,222
2023-01-30	1.791	1.807	1.711	1.719	1.470	2,446,208
2023-01-25	1.795	1.819	1.782	1.785	1.526	1,379,222
2023-01-24	1.812	1.821	1.784	1.795	1.535	1,174,729
2023-01-23	1.838	1.858	1.806	1.812	1.549	1,467,775
2023-01-19	1.785	1.816	1.781	1.801	1.540	3,009,027
2023-01-18	1.782	1.835	1.775	1.785	1.526	3,098,875
2023-01-17	1.753	1.809	1.753	1.782	1.523	2,276,866
2023-01-16	1.743	1.770	1.743	1.750	1.496	1,855,332
2023-01-12	1.777	1.811	1.750	1.762	1.506	2,142,873
2023-01-11	1.800	1.845	1.767	1.777	1.519	2,744,002
2023-01-10	1.870	1.885	1.790	1.800	1.539	3,821,309
2023-01-09	1.892	1.910	1.863	1.870	1.599	2,716,490
2023-01-05	1.899	1.934	1.881	1.892	1.617	4,324,508
2023-01-04	1.934	1.955	1.856	1.899	1.623	6,754,881
2023-01-03	1.927	1.970	1.927	1.934	1.653	4,538,129
2023-01-02	1.900	1.932	1.900	1.927	1.647	3,715,525
2022-12-29	1.879	1.920	1.869	1.893	1.618	4,081,242
2022-12-28	1.841	1.885	1.837	1.879	1.606	2,602,729
2022-12-27	1.826	1.875	1.826	1.841	1.574	3,642,153
2022-12-26	1.796	1.831	1.780	1.819	1.555	2,913,524
2022-12-22	1.859	1.920	1.855	1.859	1.589	6,285,003
2022-12-21	1.868	1.890	1.847	1.859	1.589	3,725,481
2022-12-20	1.881	1.918	1.864	1.868	1.597	4,273,959
2022-12-19	1.877	1.902	1.851	1.881	1.608	4,610,792

← NewerPage 13 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.