The Arab Dairy Products Co. Arab Dairy - Panda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.670 | 3.690 | 3.610 | 3.640 | 3.640 | 465,342 |
| 2026-04-19 | 3.690 | 3.730 | 3.660 | 3.670 | 3.670 | 1,173,180 |
| 2026-04-16 | 3.570 | 3.760 | 3.570 | 3.690 | 3.690 | 3,327,847 |
| 2026-04-15 | 3.550 | 3.630 | 3.550 | 3.570 | 3.570 | 1,285,289 |
| 2026-04-14 | 3.520 | 3.580 | 3.520 | 3.550 | 3.550 | 974,089 |
| 2026-04-09 | 3.470 | 3.590 | 3.470 | 3.510 | 3.510 | 1,294,060 |
| 2026-04-08 | 3.380 | 3.480 | 3.380 | 3.470 | 3.470 | 425,731 |
| 2026-04-07 | 3.410 | 3.470 | 3.360 | 3.380 | 3.380 | 516,208 |
| 2026-04-06 | 3.450 | 3.490 | 3.410 | 3.410 | 3.410 | 593,720 |
| 2026-04-05 | 3.450 | 3.510 | 3.420 | 3.450 | 3.450 | 1,203,165 |
| 2026-04-02 | 3.470 | 3.490 | 3.430 | 3.450 | 3.450 | 286,995 |
| 2026-04-01 | 3.420 | 3.480 | 3.410 | 3.470 | 3.470 | 431,238 |
| 2026-03-31 | 3.410 | 3.480 | 3.390 | 3.420 | 3.420 | 437,657 |
| 2026-03-30 | 3.480 | 3.520 | 3.390 | 3.410 | 3.410 | 779,384 |
| 2026-03-29 | 3.530 | 3.590 | 3.470 | 3.480 | 3.480 | 651,281 |
| 2026-03-26 | 3.580 | 3.610 | 3.520 | 3.530 | 3.530 | 424,256 |
| 2026-03-25 | 3.610 | 3.650 | 3.570 | 3.580 | 3.580 | 574,013 |
| 2026-03-24 | 3.550 | 3.680 | 3.550 | 3.610 | 3.610 | 1,192,477 |
| 2026-03-18 | 3.510 | 3.570 | 3.510 | 3.540 | 3.540 | 593,930 |
| 2026-03-17 | 3.480 | 3.580 | 3.480 | 3.510 | 3.510 | 321,011 |
| 2026-03-16 | 3.540 | 3.580 | 3.460 | 3.480 | 3.480 | 581,988 |
| 2026-03-15 | 3.600 | 3.640 | 3.530 | 3.540 | 3.540 | 553,114 |
| 2026-03-12 | 3.590 | 3.680 | 3.570 | 3.600 | 3.600 | 648,203 |
| 2026-03-11 | 3.610 | 3.660 | 3.570 | 3.590 | 3.590 | 751,312 |
| 2026-03-10 | 3.520 | 3.670 | 3.520 | 3.610 | 3.610 | 1,195,359 |
| 2026-03-09 | 3.490 | 3.560 | 3.490 | 3.520 | 3.520 | 798,422 |
| 2026-03-08 | 3.480 | 3.520 | 3.460 | 3.490 | 3.490 | 416,777 |
| 2026-03-05 | 3.480 | 3.550 | 3.470 | 3.480 | 3.480 | 526,093 |
| 2026-03-04 | 3.440 | 3.530 | 3.430 | 3.480 | 3.480 | 459,272 |
| 2026-03-03 | 3.510 | 3.550 | 3.410 | 3.440 | 3.440 | 671,181 |
| 2026-03-02 | 3.600 | 3.600 | 3.490 | 3.510 | 3.510 | 490,259 |
| 2026-03-01 | 3.600 | 3.600 | 3.210 | 3.600 | 3.600 | 1,239,306 |
| 2026-02-26 | 3.570 | 3.630 | 3.500 | 3.600 | 3.600 | 867,028 |
| 2026-02-25 | 3.610 | 3.660 | 3.500 | 3.570 | 3.570 | 1,835,597 |
| 2026-02-24 | 3.670 | 3.720 | 3.600 | 3.610 | 3.610 | 839,588 |
| 2026-02-23 | 3.570 | 3.720 | 3.450 | 3.670 | 3.670 | 1,859,476 |
| 2026-02-22 | 3.680 | 3.700 | 3.540 | 3.570 | 3.570 | 2,107,542 |
| 2026-02-19 | 3.780 | 3.960 | 3.650 | 3.680 | 3.680 | 6,943,244 |
| 2026-02-18 | 3.700 | 3.840 | 3.670 | 3.780 | 3.780 | 3,463,188 |
| 2026-02-17 | 3.630 | 3.760 | 3.620 | 3.700 | 3.700 | 1,550,029 |
| 2026-02-16 | 3.670 | 3.750 | 3.620 | 3.630 | 3.630 | 1,469,122 |
| 2026-02-15 | 3.730 | 3.820 | 3.650 | 3.670 | 3.670 | 2,599,185 |
| 2026-02-12 | 3.750 | 3.880 | 3.710 | 3.730 | 3.730 | 2,643,313 |
| 2026-02-11 | 3.740 | 3.800 | 3.650 | 3.750 | 3.750 | 1,933,326 |
| 2026-02-10 | 3.620 | 3.880 | 3.620 | 3.740 | 3.740 | 7,141,651 |
| 2026-02-09 | 3.520 | 3.710 | 3.500 | 3.620 | 3.620 | 5,690,698 |
| 2026-02-08 | 3.420 | 3.590 | 3.410 | 3.520 | 3.520 | 3,250,041 |
| 2026-02-05 | 3.430 | 3.470 | 3.370 | 3.420 | 3.420 | 1,353,667 |
| 2026-02-04 | 3.450 | 3.480 | 3.420 | 3.430 | 3.430 | 973,139 |
| 2026-02-03 | 3.360 | 3.470 | 3.360 | 3.450 | 3.450 | 1,163,821 |
| 2026-02-02 | 3.360 | 3.530 | 3.350 | 3.360 | 3.360 | 6,039,067 |
| 2026-02-01 | 3.280 | 3.400 | 3.200 | 3.360 | 3.360 | 1,091,203 |
| 2026-01-28 | 3.430 | 3.460 | 3.260 | 3.280 | 3.280 | 3,014,834 |
| 2026-01-27 | 3.560 | 3.590 | 3.300 | 3.430 | 3.430 | 2,280,239 |
| 2026-01-26 | 3.500 | 3.720 | 3.430 | 3.560 | 3.560 | 2,337,154 |
| 2026-01-25 | 3.580 | 3.610 | 3.450 | 3.500 | 3.500 | 2,211,465 |
| 2026-01-22 | 3.590 | 3.640 | 3.570 | 3.580 | 3.580 | 979,730 |
| 2026-01-21 | 3.550 | 3.620 | 3.500 | 3.590 | 3.590 | 1,245,721 |
| 2026-01-20 | 3.570 | 3.600 | 3.540 | 3.550 | 3.550 | 805,816 |
| 2026-01-19 | 3.520 | 3.600 | 3.520 | 3.570 | 3.570 | 1,132,858 |
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.