The Arab Dairy Products Co. Arab Dairy - Panda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 3.210 | 3.250 | 3.170 | 3.200 | 3.200 | 2,534,789 |
| 2025-06-02 | 3.200 | 3.230 | 3.160 | 3.210 | 3.210 | 2,417,278 |
| 2025-05-29 | 3.350 | 3.380 | 3.230 | 3.290 | 3.290 | 3,566,321 |
| 2025-05-28 | 3.420 | 3.440 | 3.350 | 3.350 | 3.350 | 5,505,768 |
| 2025-05-27 | 3.440 | 3.510 | 3.410 | 3.420 | 3.420 | 6,270,531 |
| 2025-05-26 | 3.510 | 3.560 | 3.430 | 3.440 | 3.440 | 5,904,509 |
| 2025-05-22 | 3.630 | 3.710 | 3.570 | 3.650 | 3.650 | 8,241,053 |
| 2025-05-21 | 3.460 | 3.640 | 3.460 | 3.630 | 3.630 | 10,053,630 |
| 2025-05-20 | 3.480 | 3.530 | 3.450 | 3.460 | 3.460 | 2,074,700 |
| 2025-05-19 | 3.440 | 3.510 | 3.360 | 3.480 | 3.480 | 3,399,367 |
| 2025-05-15 | 3.660 | 3.670 | 3.390 | 3.550 | 3.550 | 14,429,760 |
| 2025-05-14 | 4.050 | 4.050 | 3.600 | 3.660 | 3.660 | 17,215,160 |
| 2025-05-13 | 3.770 | 4.200 | 3.740 | 4.180 | 4.180 | 3,377,080 |
| 2025-05-12 | 3.770 | 3.870 | 3.720 | 3.770 | 3.770 | 2,921,748 |
| 2025-05-08 | 3.880 | 3.880 | 3.660 | 3.770 | 3.770 | 7,142,475 |
| 2025-05-07 | 3.800 | 4.010 | 3.760 | 3.900 | 3.900 | 15,066,210 |
| 2025-05-06 | 3.870 | 3.990 | 3.770 | 3.800 | 3.800 | 5,922,613 |
| 2025-05-05 | 3.750 | 3.940 | 3.630 | 3.870 | 3.870 | 6,210,647 |
| 2025-04-30 | 3.420 | 3.420 | 3.360 | 3.400 | 3.400 | 943,010 |
| 2025-04-29 | 3.470 | 3.650 | 3.410 | 3.430 | 3.430 | 4,009,647 |
| 2025-04-28 | 3.410 | 3.490 | 3.340 | 3.470 | 3.470 | 2,934,263 |
| 2025-04-23 | 3.120 | 3.380 | 3.120 | 3.370 | 3.370 | 8,119,238 |
| 2025-04-22 | 3.100 | 3.200 | 3.090 | 3.110 | 3.110 | 1,531,216 |
| 2025-04-17 | 2.990 | 3.120 | 2.910 | 3.100 | 3.100 | 2,549,943 |
| 2025-04-16 | 3.020 | 3.030 | 2.980 | 2.990 | 2.990 | 959,450 |
| 2025-04-15 | 3.030 | 3.040 | 3.010 | 3.020 | 3.020 | 718,573 |
| 2025-04-14 | 2.990 | 3.040 | 2.980 | 3.030 | 3.030 | 922,476 |
| 2025-04-10 | 2.950 | 3.040 | 2.950 | 2.970 | 2.970 | 624,196 |
| 2025-04-09 | 3.060 | 3.070 | 2.920 | 2.940 | 2.940 | 958,234 |
| 2025-04-08 | 3.030 | 3.100 | 3.030 | 3.060 | 3.060 | 1,210,903 |
| 2025-04-07 | 3.050 | 3.050 | 2.950 | 3.010 | 3.010 | 1,046,424 |
| 2025-04-03 | 3.120 | 3.210 | 3.120 | 3.190 | 3.190 | 727,135 |
| 2025-03-27 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 353,424 |
| 2025-03-26 | 3.110 | 3.180 | 3.110 | 3.120 | 3.120 | 435,763 |
| 2025-03-25 | 3.130 | 3.170 | 3.100 | 3.110 | 3.110 | 519,422 |
| 2025-03-24 | 3.150 | 3.160 | 3.100 | 3.130 | 3.130 | 765,137 |
| 2025-03-20 | 3.170 | 3.200 | 3.150 | 3.150 | 3.150 | 478,776 |
| 2025-03-19 | 3.140 | 3.250 | 3.140 | 3.170 | 3.170 | 1,931,444 |
| 2025-03-18 | 3.140 | 3.170 | 3.120 | 3.130 | 3.130 | 920,787 |
| 2025-03-17 | 3.200 | 3.270 | 3.130 | 3.140 | 3.140 | 2,081,792 |
| 2025-03-13 | 3.180 | 3.220 | 3.140 | 3.150 | 3.150 | 502,401 |
| 2025-03-12 | 3.150 | 3.250 | 3.150 | 3.180 | 3.180 | 746,202 |
| 2025-03-11 | 3.110 | 3.240 | 3.080 | 3.150 | 3.150 | 1,131,309 |
| 2025-03-10 | 3.100 | 3.150 | 3.100 | 3.110 | 3.110 | 498,783 |
| 2025-03-06 | 3.130 | 3.160 | 3.120 | 3.120 | 3.120 | 321,770 |
| 2025-03-05 | 3.130 | 3.170 | 3.110 | 3.130 | 3.130 | 384,368 |
| 2025-03-04 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 358,237 |
| 2025-03-03 | 3.130 | 3.170 | 3.130 | 3.140 | 3.140 | 340,519 |
| 2025-02-27 | 3.130 | 3.200 | 3.110 | 3.140 | 3.140 | 865,752 |
| 2025-02-26 | 3.150 | 3.170 | 3.120 | 3.130 | 3.130 | 834,539 |
| 2025-02-25 | 3.160 | 3.200 | 3.140 | 3.150 | 3.150 | 1,320,806 |
| 2025-02-24 | 3.180 | 3.270 | 3.160 | 3.160 | 3.160 | 1,747,230 |
| 2025-02-20 | 3.180 | 3.200 | 3.150 | 3.180 | 3.180 | 578,094 |
| 2025-02-19 | 3.200 | 3.290 | 3.180 | 3.180 | 3.180 | 1,317,867 |
| 2025-02-18 | 3.170 | 3.280 | 3.170 | 3.200 | 3.200 | 3,519,133 |
| 2025-02-17 | 3.200 | 3.260 | 3.160 | 3.170 | 3.170 | 1,120,406 |
| 2025-02-13 | 3.020 | 3.110 | 3.000 | 3.050 | 3.050 | 723,435 |
| 2025-02-12 | 3.080 | 3.080 | 2.910 | 3.020 | 3.020 | 1,456,116 |
| 2025-02-11 | 3.130 | 3.170 | 3.060 | 3.080 | 3.080 | 724,104 |
| 2025-02-10 | 3.160 | 3.180 | 3.130 | 3.130 | 3.130 | 802,771 |
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.