The Arab Dairy Products Co. Arab Dairy - Panda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.190 | 3.260 | 3.160 | 3.170 | 3.170 | 1,311,482 |
| 2025-02-05 | 3.120 | 3.270 | 3.120 | 3.190 | 3.190 | 2,140,813 |
| 2025-02-04 | 3.120 | 3.180 | 3.120 | 3.120 | 3.120 | 775,997 |
| 2025-02-03 | 3.130 | 3.210 | 3.110 | 3.120 | 3.120 | 1,116,188 |
| 2025-01-30 | 3.290 | 3.340 | 3.150 | 3.160 | 3.160 | 2,019,196 |
| 2025-01-29 | 3.230 | 3.340 | 3.210 | 3.290 | 3.290 | 2,060,685 |
| 2025-01-28 | 3.200 | 3.270 | 3.200 | 3.230 | 3.230 | 769,865 |
| 2025-01-27 | 3.300 | 3.330 | 3.200 | 3.200 | 3.200 | 1,538,302 |
| 2025-01-23 | 3.320 | 3.430 | 3.320 | 3.360 | 3.360 | 6,654,319 |
| 2025-01-22 | 3.170 | 3.340 | 3.160 | 3.310 | 3.310 | 3,645,464 |
| 2025-01-21 | 3.180 | 3.250 | 3.160 | 3.170 | 3.170 | 2,223,902 |
| 2025-01-20 | 3.160 | 3.240 | 3.160 | 3.180 | 3.180 | 3,363,177 |
| 2025-01-16 | 3.000 | 3.070 | 3.000 | 3.050 | 3.050 | 2,399,754 |
| 2025-01-15 | 3.060 | 3.130 | 2.960 | 3.000 | 3.000 | 3,228,638 |
| 2025-01-14 | 3.010 | 3.100 | 2.920 | 3.060 | 3.060 | 2,091,688 |
| 2025-01-13 | 3.010 | 3.110 | 3.010 | 3.010 | 3.010 | 1,377,567 |
| 2025-01-09 | 3.160 | 3.260 | 3.160 | 3.170 | 3.170 | 1,643,442 |
| 2025-01-08 | 3.090 | 3.180 | 3.060 | 3.150 | 3.150 | 528,384 |
| 2025-01-06 | 3.190 | 3.220 | 3.070 | 3.090 | 3.090 | 1,390,177 |
| 2025-01-02 | 3.180 | 3.270 | 3.150 | 3.160 | 3.160 | 888,820 |
| 2024-12-31 | 3.070 | 3.190 | 3.030 | 3.180 | 3.180 | 2,263,381 |
| 2024-12-30 | 3.100 | 3.120 | 2.970 | 3.070 | 3.070 | 994,135 |
| 2024-12-26 | 3.120 | 3.210 | 3.110 | 3.130 | 3.130 | 3,257,746 |
| 2024-12-25 | 3.140 | 3.270 | 3.120 | 3.120 | 3.120 | 2,145,634 |
| 2024-12-24 | 3.320 | 3.340 | 3.110 | 3.140 | 3.140 | 1,108,119 |
| 2024-12-23 | 3.390 | 3.420 | 3.260 | 3.320 | 3.320 | 3,280,345 |
| 2024-12-19 | 3.300 | 3.320 | 3.200 | 3.320 | 3.320 | 1,305,492 |
| 2024-12-18 | 3.270 | 3.400 | 3.270 | 3.300 | 3.300 | 4,589,131 |
| 2024-12-17 | 3.470 | 3.590 | 3.260 | 3.260 | 3.260 | 6,451,917 |
| 2024-12-16 | 3.360 | 3.470 | 3.360 | 3.470 | 3.470 | 3,671,379 |
| 2024-12-12 | 3.300 | 3.370 | 3.300 | 3.310 | 3.310 | 1,843,784 |
| 2024-12-11 | 3.220 | 3.320 | 3.220 | 3.280 | 3.280 | 3,108,710 |
| 2024-12-10 | 3.330 | 3.380 | 3.170 | 3.190 | 3.190 | 4,323,647 |
| 2024-12-09 | 3.440 | 3.500 | 3.330 | 3.330 | 3.330 | 4,290,654 |
| 2024-12-05 | 3.550 | 3.670 | 3.530 | 3.570 | 3.570 | 6,919,609 |
| 2024-12-04 | 3.650 | 3.720 | 3.550 | 3.550 | 3.550 | 9,738,622 |
| 2024-12-03 | 3.460 | 3.680 | 3.400 | 3.650 | 3.650 | 15,613,240 |
| 2024-12-02 | 3.460 | 3.620 | 3.390 | 3.460 | 3.460 | 16,880,551 |
| 2024-11-28 | 3.300 | 3.370 | 3.160 | 3.340 | 3.340 | 5,697,265 |
| 2024-11-27 | 3.450 | 3.500 | 3.230 | 3.300 | 3.300 | 7,109,396 |
| 2024-11-26 | 3.350 | 3.560 | 3.280 | 3.450 | 3.450 | 25,405,350 |
| 2024-11-25 | 3.170 | 3.490 | 3.170 | 3.350 | 3.350 | 30,684,029 |
| 2024-11-21 | 2.970 | 3.050 | 2.940 | 2.950 | 2.950 | 3,588,349 |
| 2024-11-20 | 2.840 | 2.990 | 2.800 | 2.970 | 2.970 | 3,805,934 |
| 2024-11-19 | 2.820 | 2.910 | 2.820 | 2.840 | 2.840 | 1,994,172 |
| 2024-11-18 | 2.910 | 2.960 | 2.820 | 2.820 | 2.820 | 2,456,171 |
| 2024-11-14 | 2.800 | 2.890 | 2.760 | 2.870 | 2.870 | 2,276,137 |
| 2024-11-13 | 2.770 | 2.820 | 2.730 | 2.800 | 2.800 | 2,101,886 |
| 2024-11-12 | 2.800 | 2.840 | 2.760 | 2.770 | 2.770 | 886,942 |
| 2024-11-11 | 2.850 | 2.870 | 2.790 | 2.800 | 2.800 | 1,636,250 |
| 2024-11-07 | 2.670 | 2.770 | 2.660 | 2.750 | 2.750 | 5,169,232 |
| 2024-11-06 | 2.600 | 2.680 | 2.580 | 2.670 | 2.670 | 2,051,115 |
| 2024-11-05 | 2.640 | 2.670 | 2.600 | 2.600 | 2.600 | 1,983,735 |
| 2024-11-04 | 2.640 | 2.690 | 2.640 | 2.640 | 2.640 | 1,480,721 |
| 2024-10-31 | 2.620 | 2.670 | 2.580 | 2.590 | 2.590 | 2,270,007 |
| 2024-10-30 | 2.580 | 2.740 | 2.580 | 2.620 | 2.620 | 5,642,549 |
| 2024-10-29 | 2.540 | 2.590 | 2.540 | 2.560 | 2.560 | 3,544,920 |
| 2024-10-28 | 2.570 | 2.580 | 2.500 | 2.520 | 2.520 | 3,751,208 |
| 2024-10-24 | 2.570 | 2.660 | 2.560 | 2.590 | 2.590 | 3,176,162 |
| 2024-10-23 | 2.620 | 2.670 | 2.560 | 2.570 | 2.570 | 2,686,229 |
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.