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
2024-10-22	2.640	2.700	2.600	2.620	2.620	2,403,964
2024-10-21	2.590	2.650	2.480	2.640	2.640	2,862,236
2024-10-17	2.880	3.180	2.740	2.810	2.810	23,025,650
2024-10-16	2.550	2.880	2.550	2.880	2.880	11,807,330
2024-10-15	2.410	2.440	2.380	2.400	2.400	799,019
2024-10-14	2.380	2.440	2.330	2.410	2.410	734,981
2024-10-10	2.450	2.550	2.440	2.500	2.500	1,319,254
2024-10-09	2.440	2.510	2.400	2.450	2.450	371,670
2024-10-08	2.480	2.530	2.380	2.440	2.440	2,061,236
2024-10-07	2.520	2.570	2.430	2.480	2.480	843,397
2024-10-03	2.510	2.600	2.480	2.520	2.520	2,074,998
2024-10-02	2.610	2.610	2.480	2.510	2.510	1,726,086
2024-10-01	2.600	2.640	2.600	2.620	2.620	861,398
2024-09-30	2.600	2.650	2.500	2.600	2.600	2,450,635
2024-09-26	2.490	2.630	2.490	2.580	2.580	4,723,460
2024-09-25	2.500	2.520	2.440	2.490	2.490	1,087,238
2024-09-24	2.420	2.550	2.420	2.500	2.500	6,903,537
2024-09-23	2.370	2.430	2.370	2.420	2.420	1,306,466
2024-09-19	2.380	2.410	2.350	2.360	2.360	744,872
2024-09-18	2.360	2.410	2.310	2.380	2.380	779,416
2024-09-17	2.400	2.410	2.320	2.360	2.360	916,859
2024-09-16	2.390	2.450	2.360	2.400	2.400	1,296,656
2024-09-12	2.350	2.420	2.330	2.390	2.390	1,718,751
2024-09-11	2.390	2.390	2.320	2.350	2.350	1,611,103
2024-09-10	2.300	2.390	2.200	2.390	2.390	2,570,274
2024-09-09	2.330	2.370	2.290	2.300	2.300	1,903,638
2024-09-05	2.430	2.470	2.390	2.420	2.420	3,414,413
2024-09-04	2.370	2.430	2.220	2.430	2.430	6,950,662
2024-09-03	2.300	2.420	2.300	2.370	2.370	5,933,106
2024-09-02	2.300	2.370	2.260	2.300	2.300	6,732,447
2024-08-29	2.130	2.170	2.100	2.110	2.110	3,153,789
2024-08-28	2.130	2.170	2.120	2.130	2.130	3,421,762
2024-08-27	2.130	2.170	2.120	2.130	2.130	2,580,366
2024-08-26	2.170	2.220	2.080	2.130	2.130	2,922,635
2024-08-22	2.020	2.140	2.020	2.090	2.090	9,040,494
2024-08-21	2.030	2.070	2.000	2.020	2.020	3,686,473
2024-08-20	2.040	2.080	2.030	2.030	2.030	2,346,644
2024-08-19	2.060	2.100	2.030	2.040	2.040	5,789,704
2024-08-15	2.100	2.100	2.010	2.080	2.080	5,139,985
2024-08-14	1.840	2.130	1.840	2.100	2.100	20,432,000
2024-08-13	1.840	1.850	1.820	1.840	1.840	1,927,978
2024-08-12	1.830	1.880	1.780	1.840	1.840	2,748,708
2024-08-08	1.820	1.830	1.790	1.800	1.800	1,907,050
2024-08-07	1.800	1.840	1.800	1.820	1.820	1,328,767
2024-08-06	1.800	1.850	1.780	1.800	1.800	2,191,172
2024-08-05	1.850	1.850	1.700	1.800	1.800	2,615,299
2024-08-01	1.990	2.020	1.960	1.970	1.970	1,522,898
2024-07-31	2.030	2.050	1.990	1.990	1.990	2,251,683
2024-07-30	1.970	2.040	1.960	2.030	2.030	2,024,983
2024-07-29	2.000	2.020	1.940	1.970	1.970	1,000,202
2024-07-24	1.983	2.070	1.983	2.007	2.007	4,544,100
2024-07-23	1.981	1.993	1.950	1.980	1.980	869,668
2024-07-22	1.988	2.019	1.979	1.981	1.981	1,544,286
2024-07-18	1.912	1.980	1.912	1.950	1.950	4,460,890
2024-07-17	1.844	1.907	1.844	1.900	1.900	999,696
2024-07-16	1.858	1.869	1.836	1.843	1.843	512,626
2024-07-15	1.858	1.884	1.852	1.858	1.858	126,002
2024-07-10	1.896	1.910	1.884	1.896	1.896	130,651
2024-07-09	1.899	1.915	1.883	1.896	1.896	310,214
2024-07-08	1.901	1.930	1.891	1.899	1.899	572,921

← NewerPage 8 of 17 · 1,011 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.