The Arab Dairy Products Co. Arab Dairy - Panda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1.915 | 1.930 | 1.882 | 1.906 | 1.906 | 305,214 |
| 2024-07-03 | 1.909 | 1.940 | 1.901 | 1.915 | 1.915 | 439,201 |
| 2024-07-02 | 1.901 | 1.946 | 1.901 | 1.909 | 1.909 | 743,694 |
| 2024-07-01 | 1.897 | 1.920 | 1.890 | 1.896 | 1.896 | 1,007,846 |
| 2024-06-27 | 1.896 | 1.920 | 1.880 | 1.897 | 1.897 | 1,013,286 |
| 2024-06-26 | 1.883 | 1.920 | 1.870 | 1.896 | 1.896 | 708,206 |
| 2024-06-25 | 1.888 | 1.910 | 1.860 | 1.883 | 1.883 | 250,469 |
| 2024-06-24 | 1.880 | 1.940 | 1.880 | 1.888 | 1.888 | 1,699,818 |
| 2024-06-13 | 1.818 | 1.847 | 1.814 | 1.823 | 1.823 | 318,968 |
| 2024-06-12 | 1.789 | 1.880 | 1.786 | 1.818 | 1.818 | 978,291 |
| 2024-06-11 | 1.768 | 1.830 | 1.760 | 1.789 | 1.789 | 572,405 |
| 2024-06-10 | 1.716 | 1.780 | 1.716 | 1.768 | 1.768 | 445,326 |
| 2024-06-06 | 1.786 | 1.810 | 1.762 | 1.789 | 1.789 | 205,507 |
| 2024-06-05 | 1.841 | 1.850 | 1.760 | 1.786 | 1.786 | 368,068 |
| 2024-06-04 | 1.868 | 1.870 | 1.840 | 1.841 | 1.841 | 929,903 |
| 2024-06-03 | 1.860 | 1.890 | 1.850 | 1.868 | 1.868 | 422,616 |
| 2024-05-30 | 1.895 | 1.910 | 1.853 | 1.860 | 1.860 | 456,889 |
| 2024-05-29 | 1.887 | 1.930 | 1.880 | 1.895 | 1.895 | 408,170 |
| 2024-05-28 | 1.900 | 1.900 | 1.850 | 1.887 | 1.887 | 430,349 |
| 2024-05-27 | 1.908 | 1.928 | 1.889 | 1.901 | 1.901 | 864,145 |
| 2024-05-23 | 1.908 | 1.937 | 1.870 | 1.903 | 1.903 | 298,672 |
| 2024-05-22 | 1.924 | 1.936 | 1.889 | 1.908 | 1.908 | 792,800 |
| 2024-05-21 | 1.954 | 1.989 | 1.913 | 1.924 | 1.924 | 666,484 |
| 2024-05-20 | 1.949 | 2.070 | 1.925 | 1.954 | 1.954 | 1,441,110 |
| 2024-05-16 | 1.804 | 1.980 | 1.801 | 1.923 | 1.923 | 1,643,731 |
| 2024-05-15 | 1.801 | 1.828 | 1.787 | 1.804 | 1.804 | 875,708 |
| 2024-05-14 | 1.812 | 1.835 | 1.770 | 1.801 | 1.801 | 1,469,319 |
| 2024-05-13 | 1.820 | 1.830 | 1.721 | 1.812 | 1.812 | 1,468,334 |
| 2024-05-09 | 1.750 | 1.860 | 1.750 | 1.842 | 1.842 | 1,800,368 |
| 2024-05-08 | 1.747 | 1.780 | 1.673 | 1.748 | 1.748 | 1,761,389 |
| 2024-05-07 | 1.718 | 1.753 | 1.702 | 1.747 | 1.747 | 1,336,661 |
| 2024-05-02 | 1.646 | 1.800 | 1.640 | 1.718 | 1.718 | 2,023,529 |
| 2024-05-01 | 1.653 | 1.700 | 1.600 | 1.646 | 1.646 | 1,347,075 |
| 2024-04-30 | 1.766 | 1.780 | 1.650 | 1.653 | 1.653 | 1,020,255 |
| 2024-04-29 | 1.729 | 1.780 | 1.710 | 1.766 | 1.766 | 738,016 |
| 2024-04-24 | 1.923 | 1.945 | 1.742 | 1.812 | 1.812 | 1,183,913 |
| 2024-04-23 | 1.989 | 2.000 | 1.911 | 1.923 | 1.923 | 968,450 |
| 2024-04-22 | 2.004 | 2.049 | 1.960 | 1.989 | 1.989 | 824,234 |
| 2024-04-18 | 2.093 | 2.157 | 1.952 | 1.978 | 1.978 | 5,121,842 |
| 2024-04-17 | 2.080 | 2.137 | 2.080 | 2.093 | 2.093 | 10,248,960 |
| 2024-04-16 | 1.981 | 2.088 | 1.981 | 2.076 | 2.076 | 4,053,637 |
| 2024-04-15 | 1.955 | 1.990 | 1.937 | 1.972 | 1.972 | 1,193,094 |
| 2024-04-08 | 1.962 | 1.970 | 1.921 | 1.955 | 1.955 | 828,372 |
| 2024-04-04 | 1.930 | 1.980 | 1.930 | 1.973 | 1.973 | 711,147 |
| 2024-04-03 | 1.930 | 1.970 | 1.914 | 1.924 | 1.924 | 714,233 |
| 2024-04-02 | 1.931 | 1.995 | 1.900 | 1.930 | 1.930 | 1,028,308 |
| 2024-04-01 | 1.880 | 1.950 | 1.880 | 1.931 | 1.931 | 671,422 |
| 2024-03-28 | 1.970 | 2.030 | 1.900 | 1.940 | 1.940 | 1,323,151 |
| 2024-03-27 | 2.010 | 2.040 | 1.950 | 1.970 | 1.970 | 1,300,164 |
| 2024-03-26 | 2.110 | 2.130 | 1.980 | 2.010 | 2.010 | 2,801,205 |
| 2024-03-25 | 2.120 | 2.170 | 2.090 | 2.110 | 2.110 | 1,668,340 |
| 2024-03-21 | 2.110 | 2.200 | 1.820 | 2.090 | 2.090 | 3,952,394 |
| 2024-03-20 | 1.950 | 2.140 | 1.930 | 2.110 | 2.110 | 2,908,498 |
| 2024-03-19 | 2.000 | 2.010 | 1.870 | 1.950 | 1.950 | 2,226,950 |
| 2024-03-18 | 2.240 | 2.240 | 1.990 | 2.000 | 2.000 | 3,786,275 |
| 2024-03-14 | 2.240 | 2.270 | 2.200 | 2.240 | 2.240 | 2,746,612 |
| 2024-03-13 | 2.300 | 2.380 | 2.200 | 2.240 | 2.240 | 4,174,410 |
| 2024-03-12 | 2.250 | 2.490 | 2.180 | 2.300 | 2.300 | 13,999,380 |
| 2024-03-11 | 2.270 | 2.330 | 2.240 | 2.250 | 2.250 | 1,761,648 |
| 2024-03-07 | 2.280 | 2.320 | 2.200 | 2.250 | 2.250 | 2,121,450 |
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.