The Arab Dairy Products Co. Arab Dairy - Panda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 1.961 | 2.010 | 1.881 | 1.899 | 1.623 | 15,738,364 |
| 2022-12-14 | 1.821 | 2.040 | 1.821 | 1.961 | 1.676 | 21,392,039 |
| 2022-12-13 | 1.754 | 1.849 | 1.751 | 1.817 | 1.553 | 10,196,285 |
| 2022-12-12 | 1.753 | 1.768 | 1.730 | 1.754 | 1.499 | 3,252,783 |
| 2022-12-08 | 1.754 | 1.772 | 1.735 | 1.756 | 1.501 | 4,550,158 |
| 2022-12-07 | 1.758 | 1.784 | 1.744 | 1.754 | 1.499 | 7,227,775 |
| 2022-12-06 | 1.786 | 1.798 | 1.753 | 1.758 | 1.503 | 4,115,305 |
| 2022-12-05 | 1.801 | 1.824 | 1.780 | 1.786 | 1.527 | 6,989,109 |
| 2022-12-01 | 1.809 | 1.835 | 1.800 | 1.802 | 1.541 | 9,163,217 |
| 2022-11-30 | 1.834 | 1.860 | 1.804 | 1.809 | 1.547 | 13,626,567 |
| 2022-11-29 | 1.866 | 1.896 | 1.831 | 1.834 | 1.568 | 14,741,627 |
| 2022-11-28 | 1.799 | 1.908 | 1.794 | 1.866 | 1.595 | 22,699,677 |
| 2022-11-24 | 1.791 | 1.815 | 1.783 | 1.786 | 1.527 | 3,519,735 |
| 2022-11-23 | 1.829 | 1.848 | 1.785 | 1.791 | 1.531 | 7,074,346 |
| 2022-11-22 | 1.820 | 1.843 | 1.782 | 1.829 | 1.564 | 8,147,777 |
| 2022-11-21 | 1.735 | 1.850 | 1.711 | 1.820 | 1.556 | 18,772,174 |
| 2022-11-17 | 1.739 | 1.768 | 1.725 | 1.729 | 1.478 | 4,977,843 |
| 2022-11-16 | 1.732 | 1.748 | 1.710 | 1.739 | 1.487 | 5,483,759 |
| 2022-11-15 | 1.637 | 1.736 | 1.632 | 1.732 | 1.481 | 11,361,321 |
| 2022-11-14 | 1.651 | 1.666 | 1.620 | 1.637 | 1.399 | 4,950,108 |
| 2022-11-10 | 1.565 | 1.659 | 1.565 | 1.623 | 1.388 | 10,152,529 |
| 2022-11-09 | 1.613 | 1.619 | 1.561 | 1.564 | 1.337 | 8,738,270 |
| 2022-11-08 | 1.664 | 1.683 | 1.610 | 1.613 | 1.379 | 7,101,645 |
| 2022-11-07 | 1.674 | 1.696 | 1.661 | 1.664 | 1.423 | 4,594,489 |
| 2022-11-03 | 1.723 | 1.745 | 1.702 | 1.705 | 1.458 | 8,172,969 |
| 2022-11-02 | 1.723 | 1.797 | 1.720 | 1.723 | 1.473 | 14,257,073 |
| 2022-11-01 | 1.718 | 1.753 | 1.717 | 1.723 | 1.473 | 7,061,165 |
| 2022-10-31 | 1.727 | 1.740 | 1.703 | 1.718 | 1.469 | 6,388,512 |
| 2022-10-27 | 1.785 | 1.869 | 1.785 | 1.795 | 1.535 | 13,896,445 |
| 2022-10-26 | 1.780 | 1.806 | 1.761 | 1.765 | 1.509 | 6,332,729 |
| 2022-10-25 | 1.822 | 1.846 | 1.775 | 1.780 | 1.522 | 10,367,623 |
| 2022-10-24 | 1.772 | 1.859 | 1.763 | 1.822 | 1.558 | 20,645,913 |
| 2022-10-20 | 1.710 | 1.860 | 1.680 | 1.820 | 1.556 | 18,599,037 |
| 2022-10-19 | 1.850 | 1.860 | 1.680 | 1.710 | 1.462 | 24,779,633 |
| 2022-10-18 | 1.950 | 1.980 | 1.850 | 1.850 | 1.582 | 20,822,898 |
| 2022-10-17 | 2.010 | 2.030 | 1.950 | 1.950 | 1.667 | 16,874,164 |
| 2022-10-13 | 1.770 | 2.120 | 1.740 | 2.080 | 1.778 | 32,876,640 |
| 2022-10-12 | 1.940 | 1.940 | 1.750 | 1.770 | 1.513 | 15,511,909 |
| 2022-10-11 | 2.080 | 2.120 | 1.860 | 1.930 | 1.650 | 25,583,066 |
| 2022-10-10 | 2.280 | 2.320 | 2.060 | 2.080 | 1.778 | 16,363,256 |
| 2022-10-05 | 2.340 | 2.450 | 2.250 | 2.380 | 2.035 | 11,099,111 |
| 2022-10-04 | 2.510 | 2.630 | 2.300 | 2.340 | 2.000 | 14,013,375 |
| 2022-10-03 | 2.780 | 2.850 | 2.490 | 2.510 | 2.146 | 9,103,033 |
| 2022-09-29 | 3.240 | 3.250 | 2.820 | 3.000 | 2.565 | 12,696,085 |
| 2022-09-28 | 3.230 | 3.500 | 3.180 | 3.240 | 2.770 | 2,669,863 |
| 2022-09-27 | 3.260 | 3.310 | 3.210 | 3.230 | 2.761 | 519,804 |
| 2022-09-26 | 3.240 | 3.390 | 3.220 | 3.260 | 2.787 | 165,014 |
| 2022-09-22 | 3.390 | 3.470 | 3.200 | 3.270 | 2.795 | 171,127 |
| 2022-09-21 | 3.360 | 3.500 | 3.300 | 3.390 | 2.898 | 292,418 |
| 2022-09-20 | 3.100 | 3.430 | 3.100 | 3.360 | 2.872 | 389,897 |
| 2022-09-19 | 3.040 | 3.200 | 2.810 | 3.040 | 2.599 | 97,537 |
| 2022-09-15 | 3.450 | 3.720 | 3.440 | 3.470 | 2.966 | 322,871 |
| 2022-09-14 | 3.820 | 3.950 | 3.350 | 3.450 | 2.949 | 453,199 |
| 2022-09-13 | 4.000 | 4.010 | 3.800 | 3.820 | 3.266 | 108,072 |
| 2022-09-12 | 4.270 | 4.320 | 3.970 | 4.000 | 3.420 | 210,454 |
| 2022-09-08 | 4.360 | 4.600 | 4.270 | 4.410 | 3.770 | 274,276 |
| 2022-09-07 | 4.560 | 4.690 | 4.250 | 4.360 | 3.727 | 193,233 |
| 2022-09-06 | 4.530 | 4.760 | 4.430 | 4.560 | 3.898 | 894,729 |
| 2022-09-05 | 4.540 | 4.620 | 4.410 | 4.530 | 3.873 | 114,630 |
| 2022-09-01 | 4.490 | 4.530 | 4.220 | 4.490 | 3.838 | 60,630 |
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.