The Arab Dairy Products Co. Arab Dairy - Panda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.200 | 4.330 | 4.050 | 4.080 | 4.080 | 27,026,508 |
| 2026-07-21 | 3.800 | 4.030 | 3.800 | 4.010 | 4.010 | 15,953,377 |
| 2026-07-20 | 3.850 | 3.870 | 3.780 | 3.800 | 3.800 | 4,473,045 |
| 2026-07-19 | 3.830 | 3.880 | 3.760 | 3.830 | 3.830 | 5,843,639 |
| 2026-07-16 | 3.860 | 3.890 | 3.820 | 3.820 | 3.820 | 5,775,590 |
| 2026-07-15 | 3.850 | 3.880 | 3.800 | 3.840 | 3.840 | 9,803,578 |
| 2026-07-14 | 3.790 | 3.920 | 3.710 | 3.810 | 3.810 | 20,452,722 |
| 2026-07-13 | 3.750 | 3.880 | 3.730 | 3.760 | 3.760 | 13,149,118 |
| 2026-07-12 | 3.750 | 3.780 | 3.660 | 3.700 | 3.700 | 8,690,057 |
| 2026-07-09 | 3.530 | 3.770 | 3.510 | 3.730 | 3.730 | 12,011,253 |
| 2026-07-08 | 3.560 | 3.580 | 3.500 | 3.510 | 3.510 | 2,587,532 |
| 2026-07-07 | 3.580 | 3.630 | 3.530 | 3.540 | 3.540 | 3,878,759 |
| 2026-07-06 | 3.480 | 3.620 | 3.480 | 3.540 | 3.540 | 5,131,636 |
| 2026-07-05 | 3.450 | 3.510 | 3.450 | 3.480 | 3.480 | 2,123,602 |
| 2026-07-01 | 3.450 | 3.490 | 3.450 | 3.450 | 3.450 | 1,243,483 |
| 2026-06-30 | 3.370 | 3.470 | 3.370 | 3.450 | 3.450 | 1,966,550 |
| 2026-06-29 | 3.400 | 3.420 | 3.320 | 3.370 | 3.370 | 3,029,817 |
| 2026-06-28 | 3.460 | 3.500 | 3.380 | 3.400 | 3.400 | 3,118,273 |
| 2026-06-25 | 3.620 | 3.660 | 3.430 | 3.460 | 3.460 | 12,763,696 |
| 2026-06-24 | 3.670 | 3.670 | 3.610 | 3.620 | 3.620 | 1,868,449 |
| 2026-06-23 | 3.840 | 3.870 | 3.670 | 3.680 | 3.680 | 5,110,659 |
| 2026-06-22 | 3.920 | 4.080 | 3.840 | 3.840 | 3.840 | 12,181,176 |
| 2026-06-21 | 3.630 | 3.940 | 3.630 | 3.920 | 3.920 | 9,673,901 |
| 2026-06-17 | 3.600 | 3.660 | 3.600 | 3.630 | 3.630 | 2,374,244 |
| 2026-06-16 | 3.550 | 3.680 | 3.530 | 3.600 | 3.600 | 3,068,644 |
| 2026-06-15 | 3.550 | 3.610 | 3.540 | 3.550 | 3.550 | 1,582,594 |
| 2026-06-14 | 3.520 | 3.600 | 3.520 | 3.550 | 3.550 | 1,706,953 |
| 2026-06-11 | 3.600 | 3.600 | 3.450 | 3.520 | 3.520 | 3,921,327 |
| 2026-06-10 | 3.700 | 3.720 | 3.600 | 3.600 | 3.600 | 2,968,307 |
| 2026-06-09 | 3.680 | 3.740 | 3.670 | 3.700 | 3.700 | 1,875,499 |
| 2026-06-08 | 3.700 | 3.730 | 3.630 | 3.680 | 3.680 | 2,311,131 |
| 2026-06-07 | 3.770 | 3.790 | 3.700 | 3.700 | 3.700 | 3,064,987 |
| 2026-06-04 | 3.580 | 3.820 | 3.580 | 3.770 | 3.770 | 11,415,150 |
| 2026-06-03 | 3.610 | 3.630 | 3.580 | 3.580 | 3.580 | 5,754,512 |
| 2026-06-02 | 3.630 | 3.700 | 3.610 | 3.610 | 3.610 | 10,495,459 |
| 2026-06-01 | 3.600 | 3.650 | 3.550 | 3.630 | 3.630 | 3,637,124 |
| 2026-05-25 | 3.690 | 3.710 | 3.540 | 3.600 | 3.600 | 16,110,308 |
| 2026-05-24 | 3.900 | 3.950 | 3.630 | 3.690 | 3.690 | 13,641,450 |
| 2026-05-21 | 4.060 | 4.180 | 3.850 | 3.900 | 3.900 | 10,565,651 |
| 2026-05-20 | 4.190 | 4.240 | 4.040 | 4.060 | 4.060 | 4,138,571 |
| 2026-05-19 | 4.190 | 4.360 | 4.180 | 4.190 | 4.190 | 7,813,894 |
| 2026-05-18 | 3.980 | 4.450 | 3.910 | 4.190 | 4.190 | 21,334,498 |
| 2026-05-17 | 3.900 | 4.050 | 3.870 | 3.980 | 3.980 | 5,402,500 |
| 2026-05-14 | 3.900 | 3.990 | 3.890 | 3.900 | 3.900 | 3,431,815 |
| 2026-05-13 | 3.830 | 3.930 | 3.830 | 3.900 | 3.900 | 2,311,922 |
| 2026-05-12 | 3.840 | 3.910 | 3.810 | 3.830 | 3.830 | 870,484 |
| 2026-05-11 | 3.840 | 3.900 | 3.810 | 3.840 | 3.840 | 1,982,897 |
| 2026-05-10 | 3.750 | 3.840 | 3.710 | 3.840 | 3.840 | 2,974,691 |
| 2026-05-06 | 3.740 | 3.780 | 3.710 | 3.750 | 3.750 | 662,674 |
| 2026-05-05 | 3.750 | 3.790 | 3.730 | 3.740 | 3.740 | 916,352 |
| 2026-05-04 | 3.790 | 3.800 | 3.740 | 3.750 | 3.750 | 1,012,916 |
| 2026-05-03 | 3.750 | 3.820 | 3.750 | 3.790 | 3.790 | 1,671,797 |
| 2026-04-30 | 3.800 | 3.850 | 3.750 | 3.750 | 3.750 | 1,492,324 |
| 2026-04-29 | 3.800 | 3.850 | 3.790 | 3.800 | 3.800 | 1,163,017 |
| 2026-04-28 | 3.780 | 3.930 | 3.780 | 3.800 | 3.800 | 3,662,217 |
| 2026-04-27 | 3.750 | 3.830 | 3.750 | 3.780 | 3.780 | 871,437 |
| 2026-04-26 | 3.720 | 3.880 | 3.720 | 3.750 | 3.750 | 2,896,219 |
| 2026-04-23 | 3.750 | 3.790 | 3.680 | 3.720 | 3.720 | 1,550,140 |
| 2026-04-22 | 3.700 | 3.800 | 3.700 | 3.750 | 3.750 | 892,649 |
| 2026-04-21 | 3.640 | 3.800 | 3.620 | 3.700 | 3.700 | 3,864,347 |
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.