The Arab Dairy Products Co. Arab Dairy - Panda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 4.490 | 4.530 | 4.220 | 4.490 | 3.838 | 60,630 |
| 2022-08-31 | 4.490 | 4.650 | 4.400 | 4.490 | 3.838 | 63,067 |
| 2022-08-30 | 4.570 | 4.590 | 4.460 | 4.490 | 3.838 | 82,505 |
| 2022-08-29 | 4.620 | 4.740 | 4.550 | 4.570 | 3.907 | 102,647 |
| 2022-08-25 | 4.610 | 4.830 | 4.600 | 4.680 | 4.001 | 289,129 |
| 2022-08-24 | 4.440 | 4.890 | 4.410 | 4.610 | 3.941 | 331,087 |
| 2022-08-23 | 4.550 | 4.740 | 4.370 | 4.440 | 3.796 | 185,347 |
| 2022-08-22 | 4.690 | 4.880 | 4.510 | 4.550 | 3.890 | 254,575 |
| 2022-08-18 | 4.500 | 4.770 | 4.500 | 4.500 | 3.847 | 47,124 |
| 2022-08-17 | 4.690 | 4.780 | 4.410 | 4.500 | 3.847 | 264,513 |
| 2022-08-16 | 4.840 | 5.030 | 4.670 | 4.690 | 4.009 | 120,739 |
| 2022-08-15 | 4.790 | 5.010 | 4.720 | 4.840 | 4.138 | 342,390 |
| 2022-08-11 | 4.980 | 5.140 | 4.920 | 4.960 | 4.240 | 221,340 |
| 2022-08-10 | 5.040 | 5.160 | 4.900 | 4.980 | 4.257 | 253,683 |
| 2022-08-09 | 5.070 | 5.360 | 5.000 | 5.040 | 4.309 | 505,364 |
| 2022-08-08 | 5.110 | 5.440 | 5.000 | 5.070 | 4.334 | 433,856 |
| 2022-08-04 | 4.350 | 4.660 | 4.310 | 4.550 | 3.890 | 367,944 |
| 2022-08-03 | 4.190 | 4.450 | 4.150 | 4.350 | 3.719 | 360,385 |
| 2022-08-02 | 4.190 | 4.290 | 4.140 | 4.190 | 3.582 | 56,790 |
| 2022-08-01 | 4.310 | 4.420 | 4.100 | 4.190 | 3.582 | 396,143 |
| 2022-07-28 | 4.070 | 4.350 | 4.020 | 4.300 | 3.676 | 293,509 |
| 2022-07-27 | 4.180 | 4.260 | 4.000 | 4.070 | 3.479 | 219,004 |
| 2022-07-26 | 3.950 | 4.340 | 3.950 | 4.180 | 3.573 | 632,437 |
| 2022-07-25 | 3.940 | 4.090 | 3.940 | 3.940 | 3.368 | 74,347 |
| 2022-07-21 | 3.630 | 4.000 | 3.630 | 3.910 | 3.343 | 442,760 |
| 2022-07-20 | 3.520 | 3.670 | 3.520 | 3.520 | 3.009 | 67,967 |
| 2022-07-19 | 3.600 | 3.740 | 3.500 | 3.520 | 3.009 | 100,539 |
| 2022-07-18 | 3.480 | 3.700 | 3.350 | 3.600 | 3.078 | 294,736 |
| 2022-07-07 | 3.530 | 3.580 | 3.420 | 3.480 | 2.975 | 157,794 |
| 2022-07-06 | 3.440 | 3.600 | 3.420 | 3.530 | 3.018 | 243,807 |
| 2022-07-05 | 3.170 | 3.540 | 3.160 | 3.440 | 2.941 | 650,713 |
| 2022-07-04 | 3.070 | 3.210 | 3.010 | 3.170 | 2.710 | 431,492 |
| 2022-06-29 | 3.200 | 3.400 | 3.200 | 3.280 | 2.804 | 418,131 |
| 2022-06-28 | 3.120 | 3.320 | 3.070 | 3.200 | 2.736 | 747,231 |
| 2022-06-27 | 2.830 | 3.200 | 2.800 | 3.120 | 2.667 | 729,008 |
| 2022-06-23 | 2.810 | 2.900 | 2.710 | 2.830 | 2.419 | 527,759 |
| 2022-06-22 | 3.130 | 3.240 | 2.650 | 2.810 | 2.402 | 321,397 |
| 2022-06-21 | 3.120 | 3.260 | 3.080 | 3.130 | 2.676 | 200,294 |
| 2022-06-20 | 3.180 | 3.300 | 3.080 | 3.120 | 2.667 | 387,890 |
| 2022-06-16 | 3.050 | 3.300 | 3.050 | 3.240 | 2.770 | 900,710 |
| 2022-06-15 | 2.880 | 3.180 | 2.840 | 3.030 | 2.590 | 731,906 |
| 2022-06-14 | 2.400 | 2.880 | 2.260 | 2.880 | 2.462 | 1,493,050 |
| 2022-06-13 | 2.400 | 2.400 | 2.280 | 2.400 | 2.052 | 49,832 |
| 2022-06-09 | 2.400 | 2.460 | 2.370 | 2.400 | 2.052 | 100,812 |
| 2022-06-08 | 2.390 | 2.500 | 2.350 | 2.400 | 2.052 | 266,999 |
| 2022-06-07 | 2.290 | 2.430 | 2.200 | 2.390 | 2.043 | 331,834 |
| 2022-06-06 | 2.290 | 2.330 | 2.230 | 2.290 | 1.958 | 21,769 |
| 2022-06-02 | 2.140 | 2.360 | 2.100 | 2.250 | 1.924 | 920,915 |
| 2022-06-01 | 2.140 | 2.150 | 2.090 | 2.140 | 1.829 | 124,015 |
| 2022-05-31 | 2.160 | 2.330 | 2.090 | 2.140 | 1.829 | 446,823 |
| 2022-05-30 | 2.130 | 2.200 | 2.090 | 2.160 | 1.847 | 342,649 |
| 2022-05-26 | 2.110 | 2.110 | 1.960 | 2.010 | 1.718 | 256,349 |
| 2022-05-25 | 2.190 | 2.190 | 2.020 | 2.190 | 1.872 | 80,623 |
| 2022-05-24 | 2.190 | 2.190 | 2.070 | 2.190 | 1.872 | 160,563 |
| 2022-05-23 | 2.190 | 2.240 | 2.180 | 2.190 | 1.872 | 37,041 |
| 2022-05-19 | 2.250 | 2.300 | 2.140 | 2.190 | 1.872 | 531,915 |
| 2022-05-18 | 2.300 | 2.350 | 2.200 | 2.250 | 1.924 | 235,631 |
| 2022-05-17 | 2.300 | 2.320 | 2.230 | 2.300 | 1.966 | 40,781 |
| 2022-05-16 | 2.300 | 2.330 | 2.200 | 2.300 | 1.966 | 140,407 |
| 2022-05-12 | 2.470 | 2.470 | 2.350 | 2.380 | 2.035 | 212,566 |
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.