The Arab Dairy Products Co. Arab Dairy - Panda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.560 | 2.700 | 2.460 | 2.490 | 2.129 | 370,826 |
| 2022-05-10 | 2.290 | 2.600 | 2.210 | 2.560 | 2.189 | 747,485 |
| 2022-05-09 | 2.290 | 2.330 | 2.210 | 2.290 | 1.958 | 134,457 |
| 2022-04-28 | 2.290 | 2.390 | 2.280 | 2.290 | 1.958 | 101,510 |
| 2022-04-27 | 2.290 | 2.350 | 2.250 | 2.290 | 1.958 | 17,773 |
| 2022-04-26 | 2.350 | 2.350 | 2.270 | 2.290 | 1.958 | 179,358 |
| 2022-04-21 | 2.330 | 2.500 | 2.270 | 2.410 | 2.060 | 195,122 |
| 2022-04-20 | 2.350 | 2.400 | 2.300 | 2.330 | 1.992 | 206,547 |
| 2022-04-19 | 2.190 | 2.400 | 2.030 | 2.350 | 2.009 | 613,218 |
| 2022-04-18 | 2.390 | 2.390 | 2.000 | 2.190 | 1.872 | 528,824 |
| 2022-04-14 | 2.460 | 2.460 | 2.320 | 2.460 | 2.103 | 41,638 |
| 2022-04-13 | 2.460 | 2.540 | 2.400 | 2.460 | 2.103 | 99,318 |
| 2022-04-12 | 2.550 | 2.600 | 2.430 | 2.460 | 2.103 | 355,776 |
| 2022-04-11 | 2.550 | 2.660 | 2.470 | 2.550 | 2.180 | 63,147 |
| 2022-04-07 | 2.900 | 2.900 | 2.700 | 2.730 | 2.334 | 165,955 |
| 2022-04-06 | 2.700 | 2.940 | 2.690 | 2.900 | 2.479 | 136,339 |
| 2022-04-05 | 2.700 | 2.800 | 2.700 | 2.700 | 2.308 | 76,489 |
| 2022-04-04 | 2.700 | 2.820 | 2.700 | 2.700 | 2.308 | 38,484 |
| 2022-03-31 | 2.690 | 2.750 | 2.660 | 2.700 | 2.308 | 181,579 |
| 2022-03-30 | 2.820 | 2.890 | 2.660 | 2.690 | 2.300 | 158,486 |
| 2022-03-29 | 2.790 | 2.970 | 2.700 | 2.820 | 2.411 | 179,284 |
| 2022-03-28 | 2.790 | 2.900 | 2.720 | 2.790 | 2.385 | 297,740 |
| 2022-03-24 | 3.150 | 3.150 | 2.980 | 3.000 | 2.565 | 322,701 |
| 2022-03-23 | 3.200 | 3.200 | 3.100 | 3.160 | 2.701 | 155,206 |
| 2022-03-22 | 3.220 | 3.350 | 3.190 | 3.210 | 2.744 | 244,888 |
| 2022-03-21 | 3.300 | 3.300 | 2.910 | 3.220 | 2.753 | 428,360 |
| 2022-03-17 | 3.370 | 3.500 | 3.200 | 3.370 | 2.881 | 28,155 |
| 2022-03-16 | 3.370 | 3.380 | 2.700 | 3.370 | 2.881 | 90,774 |
| 2022-03-15 | 3.370 | 3.370 | 3.140 | 3.370 | 2.881 | 5,308 |
| 2022-03-14 | 3.370 | 3.370 | 3.120 | 3.370 | 2.881 | 28,641 |
| 2022-03-10 | 3.600 | 3.600 | 3.330 | 3.370 | 2.881 | 134,672 |
| 2022-03-09 | 3.890 | 3.890 | 3.560 | 3.890 | 3.325 | 79,661 |
| 2022-03-08 | 3.890 | 3.890 | 3.430 | 3.890 | 3.325 | 31,584 |
| 2022-03-07 | 3.890 | 3.890 | 3.220 | 3.890 | 3.325 | 42,333 |
| 2022-03-03 | 3.890 | 3.890 | 3.420 | 3.890 | 3.325 | 60,469 |
| 2022-03-02 | 3.890 | 3.890 | 3.300 | 3.890 | 3.325 | 77,293 |
| 2022-03-01 | 3.890 | 3.890 | 3.350 | 3.890 | 3.325 | 9,532 |
| 2022-02-28 | 3.890 | 3.890 | 3.240 | 3.890 | 3.325 | 22,112 |
| 2022-02-24 | 3.890 | 3.890 | 3.120 | 3.890 | 3.325 | 100,348 |
| 2022-02-23 | 3.890 | 3.890 | 3.350 | 3.890 | 3.325 | 50,827 |
| 2022-02-22 | 3.890 | 3.890 | 3.200 | 3.890 | 3.325 | 37,936 |
| 2022-02-21 | 3.890 | 3.890 | 3.300 | 3.890 | 3.325 | 95,535 |
| 2022-02-17 | 3.890 | 3.890 | 3.400 | 3.890 | 3.325 | 43,624 |
| 2022-02-16 | 3.890 | 3.890 | 3.420 | 3.890 | 3.325 | 32,052 |
| 2022-02-15 | 3.890 | 3.890 | 3.430 | 3.890 | 3.325 | 39,473 |
| 2022-02-14 | 3.890 | 3.890 | 3.180 | 3.890 | 3.325 | 10,867 |
| 2022-02-10 | 3.890 | 3.890 | 3.670 | 3.890 | 3.325 | 14,610 |
| 2022-02-09 | 3.890 | 3.890 | 3.700 | 3.890 | 3.325 | 45,072 |
| 2022-02-08 | 3.890 | 3.900 | 3.820 | 3.890 | 3.325 | 19,805 |
| 2022-02-07 | 4.070 | 4.070 | 3.800 | 3.890 | 3.325 | 124,156 |
| 2022-02-03 | 4.220 | 4.220 | 3.920 | 4.220 | 3.608 | 34,759 |
| 2022-02-02 | 4.220 | 4.220 | 3.990 | 4.220 | 3.608 | 28,775 |
| 2022-02-01 | 4.220 | 4.220 | 3.930 | 4.220 | 3.608 | 15,530 |
| 2022-01-31 | 4.220 | 4.220 | 4.000 | 4.220 | 3.608 | 33,367 |
| 2022-01-26 | 4.220 | 4.220 | 4.000 | 4.220 | 3.608 | 29,925 |
| 2022-01-25 | 4.220 | 4.220 | 4.030 | 4.220 | 3.608 | 28,084 |
| 2022-01-24 | 4.220 | 4.220 | 4.030 | 4.220 | 3.608 | 22,202 |
| 2022-01-20 | 4.220 | 4.270 | 4.160 | 4.220 | 3.608 | 49,977 |
| 2022-01-19 | 4.220 | 4.370 | 4.170 | 4.220 | 3.608 | 73,480 |
| 2022-01-18 | 4.170 | 4.470 | 4.170 | 4.220 | 3.608 | 192,752 |
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.