The Arab Dairy Products Co. Arab Dairy - Panda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.590 | 3.650 | 3.410 | 3.450 | 3.450 | 1,775,867 |
| 2026-01-14 | 3.730 | 3.750 | 3.530 | 3.590 | 3.590 | 1,378,374 |
| 2026-01-13 | 3.840 | 3.860 | 3.710 | 3.730 | 3.730 | 1,638,439 |
| 2026-01-12 | 3.850 | 3.970 | 3.830 | 3.840 | 3.840 | 2,540,737 |
| 2026-01-08 | 3.870 | 3.970 | 3.850 | 3.870 | 3.870 | 2,217,953 |
| 2026-01-06 | 3.910 | 4.010 | 3.870 | 3.870 | 3.870 | 2,793,915 |
| 2026-01-05 | 3.890 | 4.050 | 3.820 | 3.910 | 3.910 | 5,085,194 |
| 2025-12-31 | 3.830 | 4.080 | 3.820 | 3.840 | 3.840 | 10,082,260 |
| 2025-12-30 | 3.820 | 3.860 | 3.800 | 3.830 | 3.830 | 1,150,682 |
| 2025-12-29 | 3.870 | 3.910 | 3.820 | 3.820 | 3.820 | 1,534,703 |
| 2025-12-25 | 3.810 | 3.870 | 3.790 | 3.800 | 3.800 | 1,028,800 |
| 2025-12-24 | 3.800 | 3.860 | 3.800 | 3.810 | 3.810 | 1,083,856 |
| 2025-12-23 | 3.830 | 3.900 | 3.740 | 3.790 | 3.790 | 2,790,875 |
| 2025-12-22 | 3.890 | 3.950 | 3.830 | 3.830 | 3.830 | 1,936,360 |
| 2025-12-18 | 3.860 | 3.900 | 3.810 | 3.820 | 3.820 | 1,814,748 |
| 2025-12-17 | 3.980 | 4.000 | 3.840 | 3.860 | 3.860 | 3,343,021 |
| 2025-12-16 | 3.960 | 4.090 | 3.920 | 3.980 | 3.980 | 15,313,040 |
| 2025-12-15 | 3.800 | 3.960 | 3.770 | 3.960 | 3.960 | 9,084,263 |
| 2025-12-11 | 3.880 | 3.930 | 3.820 | 3.830 | 3.830 | 3,160,400 |
| 2025-12-10 | 3.930 | 3.960 | 3.830 | 3.880 | 3.880 | 4,814,125 |
| 2025-12-09 | 3.830 | 4.010 | 3.810 | 3.930 | 3.930 | 12,425,920 |
| 2025-12-08 | 3.930 | 4.000 | 3.810 | 3.830 | 3.830 | 12,833,050 |
| 2025-12-04 | 3.470 | 4.160 | 3.430 | 4.160 | 4.160 | 25,503,750 |
| 2025-12-03 | 3.550 | 3.570 | 3.440 | 3.470 | 3.470 | 3,174,019 |
| 2025-12-02 | 3.360 | 3.560 | 3.350 | 3.550 | 3.550 | 8,922,604 |
| 2025-12-01 | 3.260 | 3.390 | 3.260 | 3.360 | 3.360 | 3,392,011 |
| 2025-11-27 | 3.280 | 3.350 | 3.220 | 3.250 | 3.250 | 774,467 |
| 2025-11-26 | 3.260 | 3.340 | 3.160 | 3.280 | 3.280 | 2,656,997 |
| 2025-11-25 | 3.160 | 3.270 | 3.110 | 3.260 | 3.260 | 1,746,089 |
| 2025-11-24 | 3.230 | 3.280 | 3.120 | 3.160 | 3.160 | 1,297,848 |
| 2025-11-20 | 3.330 | 3.430 | 3.250 | 3.260 | 3.260 | 1,814,397 |
| 2025-11-19 | 3.280 | 3.380 | 3.250 | 3.330 | 3.330 | 1,519,282 |
| 2025-11-18 | 3.240 | 3.380 | 3.230 | 3.280 | 3.280 | 2,423,073 |
| 2025-11-17 | 3.340 | 3.360 | 3.220 | 3.240 | 3.240 | 2,547,226 |
| 2025-11-13 | 3.410 | 3.450 | 3.240 | 3.250 | 3.250 | 2,815,236 |
| 2025-11-12 | 3.400 | 3.440 | 3.330 | 3.410 | 3.410 | 1,284,021 |
| 2025-11-11 | 3.520 | 3.590 | 3.370 | 3.400 | 3.400 | 2,917,326 |
| 2025-11-10 | 3.400 | 3.550 | 3.350 | 3.520 | 3.520 | 1,936,831 |
| 2025-11-06 | 3.400 | 3.550 | 3.370 | 3.470 | 3.470 | 6,387,926 |
| 2025-11-05 | 3.250 | 3.410 | 3.220 | 3.400 | 3.400 | 5,919,007 |
| 2025-11-04 | 3.140 | 3.340 | 3.120 | 3.250 | 3.250 | 9,094,685 |
| 2025-11-03 | 3.150 | 3.200 | 3.120 | 3.140 | 3.140 | 1,471,778 |
| 2025-10-30 | 3.040 | 3.150 | 3.020 | 3.150 | 3.150 | 2,100,753 |
| 2025-10-29 | 3.070 | 3.100 | 3.010 | 3.040 | 3.040 | 984,309 |
| 2025-10-28 | 3.130 | 3.140 | 3.060 | 3.070 | 3.070 | 1,286,095 |
| 2025-10-27 | 3.150 | 3.160 | 3.110 | 3.130 | 3.130 | 994,102 |
| 2025-10-23 | 3.090 | 3.220 | 3.090 | 3.130 | 3.130 | 5,059,456 |
| 2025-10-22 | 2.920 | 3.180 | 2.910 | 3.090 | 3.090 | 13,371,510 |
| 2025-10-21 | 2.910 | 2.940 | 2.890 | 2.920 | 2.920 | 715,744 |
| 2025-10-20 | 2.910 | 2.940 | 2.880 | 2.910 | 2.910 | 992,062 |
| 2025-10-16 | 2.830 | 2.860 | 2.830 | 2.840 | 2.840 | 747,614 |
| 2025-10-15 | 2.830 | 2.840 | 2.810 | 2.820 | 2.820 | 619,035 |
| 2025-10-14 | 2.830 | 2.850 | 2.820 | 2.830 | 2.830 | 575,473 |
| 2025-10-13 | 2.840 | 2.880 | 2.810 | 2.830 | 2.830 | 965,731 |
| 2025-10-08 | 2.920 | 2.940 | 2.850 | 2.850 | 2.850 | 1,841,897 |
| 2025-10-07 | 2.920 | 2.950 | 2.920 | 2.920 | 2.920 | 1,010,983 |
| 2025-10-06 | 2.920 | 2.950 | 2.900 | 2.920 | 2.920 | 1,426,092 |
| 2025-10-02 | 2.820 | 2.840 | 2.800 | 2.810 | 2.810 | 614,535 |
| 2025-10-01 | 2.850 | 2.870 | 2.810 | 2.820 | 2.820 | 851,264 |
| 2025-09-30 | 2.850 | 2.890 | 2.840 | 2.850 | 2.850 | 1,013,831 |
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.