The Arab Dairy Products Co. Arab Dairy - Panda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 4.200 | 4.260 | 4.080 | 4.170 | 3.565 | 104,093 |
| 2022-01-13 | 4.200 | 4.250 | 4.000 | 4.200 | 3.590 | 56,379 |
| 2022-01-12 | 4.200 | 4.200 | 4.020 | 4.200 | 3.590 | 47,455 |
| 2022-01-11 | 4.200 | 4.330 | 4.070 | 4.200 | 3.590 | 40,205 |
| 2022-01-10 | 4.250 | 4.300 | 4.150 | 4.200 | 3.590 | 101,068 |
| 2022-01-05 | 4.300 | 4.490 | 4.260 | 4.300 | 3.676 | 100,249 |
| 2022-01-04 | 4.430 | 4.500 | 4.250 | 4.300 | 3.676 | 116,213 |
| 2022-01-03 | 4.330 | 4.600 | 4.300 | 4.430 | 3.787 | 187,763 |
| 2021-12-30 | 3.840 | 3.950 | 3.820 | 3.890 | 3.325 | 213,509 |
| 2021-12-29 | 3.840 | 3.890 | 3.810 | 3.840 | 3.283 | 40,947 |
| 2021-12-28 | 3.800 | 3.900 | 3.740 | 3.840 | 3.283 | 154,998 |
| 2021-12-27 | 3.770 | 3.940 | 3.770 | 3.800 | 3.249 | 178,742 |
| 2021-12-23 | 3.700 | 3.800 | 3.650 | 3.700 | 3.163 | 91,602 |
| 2021-12-22 | 3.620 | 3.810 | 3.620 | 3.700 | 3.163 | 140,302 |
| 2021-12-21 | 3.630 | 3.690 | 3.580 | 3.620 | 3.095 | 110,992 |
| 2021-12-20 | 3.600 | 3.730 | 3.500 | 3.630 | 3.103 | 158,811 |
| 2021-12-16 | 3.480 | 3.560 | 3.430 | 3.480 | 2.975 | 63,627 |
| 2021-12-15 | 3.590 | 3.600 | 3.440 | 3.480 | 2.975 | 243,672 |
| 2021-12-14 | 3.720 | 3.720 | 3.540 | 3.590 | 3.069 | 174,406 |
| 2021-12-13 | 3.500 | 3.920 | 3.500 | 3.740 | 3.197 | 527,777 |
| 2021-12-09 | 3.290 | 3.290 | 3.150 | 3.290 | 2.813 | 94,769 |
| 2021-12-08 | 3.420 | 3.490 | 3.240 | 3.290 | 2.813 | 143,338 |
| 2021-12-07 | 3.700 | 3.750 | 3.400 | 3.420 | 2.924 | 289,553 |
| 2021-12-06 | 3.700 | 3.950 | 3.610 | 3.700 | 3.163 | 194,687 |
| 2021-12-02 | 3.980 | 4.000 | 3.800 | 3.980 | 3.402 | 74,245 |
| 2021-12-01 | 4.000 | 4.140 | 3.860 | 3.980 | 3.402 | 199,516 |
| 2021-11-30 | 6.090 | 6.350 | 5.900 | 6.150 | 3.284 | 574,692 |
| 2021-11-29 | 5.840 | 6.170 | 5.800 | 6.090 | 3.252 | 412,412 |
| 2021-11-25 | 6.510 | 6.800 | 6.200 | 6.580 | 3.514 | 342,868 |
| 2021-11-24 | 7.030 | 7.150 | 6.300 | 6.510 | 3.476 | 611,140 |
| 2021-11-23 | 6.810 | 7.500 | 6.700 | 7.030 | 3.754 | 1,088,779 |
| 2021-11-22 | 6.940 | 7.100 | 6.150 | 6.810 | 3.636 | 1,409,125 |
| 2021-11-18 | 8.670 | 8.670 | 6.940 | 8.670 | 4.630 | 37,255 |
| 2021-11-17 | 8.670 | 8.670 | 6.940 | 8.670 | 4.630 | 32,032 |
| 2021-11-16 | 8.670 | 8.670 | 6.940 | 8.670 | 4.630 | 54,107 |
| 2021-11-15 | 10.830 | 10.990 | 8.670 | 8.670 | 4.630 | 272,797 |
| 2021-11-11 | 11.140 | 11.280 | 10.340 | 11.180 | 5.970 | 491,462 |
| 2021-11-10 | 11.140 | 11.480 | 10.500 | 11.140 | 5.948 | 21,159 |
| 2021-11-09 | 11.140 | 11.550 | 10.720 | 11.140 | 5.948 | 4,618 |
| 2021-11-08 | 11.050 | 11.480 | 10.670 | 11.140 | 5.948 | 64,364 |
| 2021-11-04 | 12.300 | 12.300 | 10.400 | 11.050 | 5.900 | 95,244 |
| 2021-11-03 | 12.590 | 12.730 | 11.400 | 12.590 | 6.723 | 17,348 |
| 2021-11-02 | 13.000 | 13.000 | 12.500 | 12.590 | 6.723 | 48,061 |
| 2021-11-01 | 13.000 | 13.050 | 12.850 | 13.000 | 6.942 | 40,471 |
| 2021-10-28 | 12.990 | 13.800 | 12.420 | 13.430 | 7.171 | 62,688 |
| 2021-10-27 | 13.500 | 13.900 | 12.400 | 12.990 | 6.936 | 165,760 |
| 2021-10-26 | 13.740 | 15.290 | 13.000 | 13.500 | 7.209 | 185,565 |
| 2021-10-25 | 14.910 | 15.740 | 13.500 | 13.740 | 7.337 | 109,938 |
| 2021-10-20 | 14.800 | 15.200 | 14.000 | 14.810 | 7.908 | 144,163 |
| 2021-10-19 | 15.040 | 15.600 | 13.950 | 14.800 | 7.903 | 114,259 |
| 2021-10-18 | 15.440 | 15.840 | 15.000 | 15.040 | 8.031 | 109,622 |
| 2021-10-14 | 15.960 | 16.000 | 15.260 | 15.960 | 8.522 | 22,217 |
← NewerPage 17 of 17 · 1,012 trading days
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.