The Arab Dairy Products Co. Arab Dairy - Panda historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	2.820	2.850	2.800	2.850	2.850	779,810
2025-09-25	2.840	2.870	2.800	2.820	2.820	655,104
2025-09-24	2.720	2.920	2.710	2.840	2.840	2,929,452
2025-09-23	2.700	2.750	2.700	2.720	2.720	293,783
2025-09-22	2.720	2.740	2.640	2.700	2.700	720,447
2025-09-18	2.760	2.790	2.750	2.760	2.760	336,461
2025-09-17	2.750	2.790	2.730	2.760	2.760	205,441
2025-09-16	2.810	2.830	2.720	2.750	2.750	545,254
2025-09-15	2.830	2.850	2.810	2.810	2.810	356,684
2025-09-11	2.800	2.860	2.800	2.820	2.820	613,773
2025-09-10	2.800	2.820	2.770	2.780	2.780	473,499
2025-09-09	2.810	2.830	2.800	2.800	2.800	521,244
2025-09-08	2.830	2.850	2.800	2.810	2.810	525,500
2025-09-03	2.850	2.870	2.800	2.810	2.810	1,101,573
2025-09-02	2.840	2.900	2.840	2.850	2.850	586,484
2025-09-01	2.850	2.890	2.820	2.840	2.840	292,759
2025-08-28	2.860	2.920	2.850	2.860	2.860	1,267,999
2025-08-27	2.870	2.900	2.850	2.860	2.860	449,551
2025-08-26	2.850	2.900	2.840	2.870	2.870	1,014,206
2025-08-25	2.860	2.890	2.810	2.850	2.850	1,173,611
2025-08-21	2.920	2.940	2.850	2.890	2.890	940,806
2025-08-20	2.960	2.980	2.920	2.920	2.920	798,610
2025-08-19	2.950	2.980	2.940	2.960	2.960	498,096
2025-08-18	2.960	2.980	2.950	2.950	2.950	489,341
2025-08-14	2.950	3.000	2.940	2.950	2.950	685,843
2025-08-13	2.980	3.010	2.950	2.950	2.950	865,489
2025-08-12	2.960	3.000	2.950	2.980	2.980	388,279
2025-08-11	2.950	2.980	2.940	2.960	2.960	723,566
2025-08-07	2.990	3.020	2.980	2.980	2.980	1,392,102
2025-08-06	2.920	3.050	2.920	2.990	2.990	5,018,357
2025-08-05	2.890	2.970	2.880	2.920	2.920	1,502,387
2025-08-04	2.890	2.920	2.860	2.890	2.890	934,583
2025-07-31	2.860	2.900	2.830	2.850	2.850	2,328,446
2025-07-30	2.890	2.940	2.860	2.860	2.860	1,136,608
2025-07-29	2.870	2.900	2.840	2.890	2.890	691,955
2025-07-28	2.940	2.970	2.860	2.870	2.870	2,088,198
2025-07-23	2.970	2.990	2.920	2.940	2.940	1,366,151
2025-07-22	3.020	3.040	2.960	2.970	2.970	2,478,787
2025-07-21	3.000	3.050	3.000	3.020	3.020	2,561,838
2025-07-17	3.040	3.080	3.020	3.020	3.020	1,456,650
2025-07-16	3.090	3.140	3.040	3.040	3.040	2,497,611
2025-07-15	3.010	3.130	3.010	3.090	3.090	6,393,201
2025-07-14	3.020	3.070	3.000	3.000	3.000	1,376,007
2025-07-10	3.100	3.170	3.040	3.040	3.040	3,812,713
2025-07-09	3.010	3.130	2.980	3.100	3.100	3,300,169
2025-07-07	3.020	3.050	3.000	3.010	3.010	1,712,518
2025-07-02	2.990	3.050	2.950	3.000	3.000	1,873,159
2025-07-01	3.070	3.090	2.950	2.990	2.990	2,787,173
2025-06-30	3.130	3.170	3.070	3.070	3.070	1,717,333
2025-06-25	3.050	3.100	3.000	3.090	3.090	1,342,298
2025-06-24	2.950	3.050	2.950	3.050	3.050	2,903,165
2025-06-23	2.800	3.000	2.800	2.920	2.920	4,454,244
2025-06-19	2.870	2.910	2.700	2.730	2.730	2,334,033
2025-06-18	2.870	2.940	2.830	2.870	2.870	1,158,193
2025-06-17	2.980	2.980	2.860	2.870	2.870	1,408,050
2025-06-16	3.020	3.090	2.970	2.980	2.980	1,342,316
2025-06-12	3.250	3.250	3.140	3.160	3.160	2,163,178
2025-06-11	3.310	3.340	3.240	3.250	3.250	2,392,693
2025-06-10	3.220	3.330	3.220	3.310	3.310	3,543,420
2025-06-04	3.200	3.260	3.180	3.200	3.200	3,701,781

← NewerPage 5 of 17 · 1,009 trading daysOlder →

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.