The Arab Dairy Products Co. Arab Dairy - Panda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 3.230 | 3.240 | 3.030 | 3.060 | 3.060 | 2,188,210 |
| 2026-10-15 | 3.190 | 3.280 | 3.100 | 3.240 | 3.240 | 2,104,073 |
| 2026-10-14 | 3.150 | 3.200 | 3.070 | 3.190 | 3.190 | 1,520,536 |
| 2026-10-13 | 3.270 | 3.300 | 3.010 | 3.110 | 3.110 | 6,386,524 |
| 2026-10-12 | 3.480 | 3.490 | 3.250 | 3.260 | 3.260 | 6,079,733 |
| 2026-10-11 | 3.550 | 3.550 | 3.470 | 3.480 | 3.480 | 2,192,454 |
| 2026-10-07 | 3.590 | 3.590 | 3.460 | 3.530 | 3.530 | 2,868,699 |
| 2026-10-06 | 3.590 | 3.630 | 3.550 | 3.560 | 3.560 | 1,818,100 |
| 2026-10-05 | 3.670 | 3.690 | 3.560 | 3.590 | 3.590 | 2,013,025 |
| 2026-10-04 | 3.630 | 3.690 | 3.610 | 3.670 | 3.670 | 2,057,597 |
| 2026-10-01 | 3.500 | 3.620 | 3.500 | 3.610 | 3.610 | 1,558,033 |
| 2026-09-30 | 3.510 | 3.520 | 3.410 | 3.480 | 3.480 | 2,172,593 |
| 2026-09-29 | 3.550 | 3.620 | 3.460 | 3.490 | 3.490 | 1,758,275 |
| 2026-09-28 | 3.540 | 3.640 | 3.400 | 3.510 | 3.510 | 3,857,247 |
| 2026-09-27 | 3.800 | 3.860 | 3.510 | 3.520 | 3.520 | 6,134,467 |
| 2026-09-24 | 3.990 | 4.020 | 3.750 | 3.750 | 3.750 | 7,070,114 |
| 2026-09-23 | 3.990 | 4.050 | 3.930 | 3.970 | 3.970 | 4,586,767 |
| 2026-09-22 | 3.920 | 4.050 | 3.900 | 3.970 | 3.970 | 7,893,521 |
| 2026-09-21 | 3.990 | 4.020 | 3.830 | 3.900 | 3.900 | 8,156,707 |
| 2026-09-20 | 3.880 | 4.070 | 3.880 | 3.950 | 3.950 | 7,854,476 |
| 2026-09-17 | 3.820 | 3.920 | 3.810 | 3.870 | 3.870 | 3,923,186 |
| 2026-09-16 | 3.830 | 3.850 | 3.820 | 3.820 | 3.820 | 2,401,965 |
| 2026-09-15 | 3.820 | 3.870 | 3.810 | 3.820 | 3.820 | 2,681,326 |
| 2026-09-14 | 3.910 | 3.920 | 3.820 | 3.820 | 3.820 | 3,582,994 |
| 2026-09-13 | 3.920 | 3.970 | 3.850 | 3.900 | 3.900 | 4,056,155 |
| 2026-09-10 | 3.950 | 4.020 | 3.900 | 3.920 | 3.920 | 4,662,658 |
| 2026-09-09 | 3.970 | 4.030 | 3.920 | 3.920 | 3.920 | 4,510,026 |
| 2026-09-08 | 4.080 | 4.090 | 3.970 | 3.970 | 3.970 | 4,167,630 |
| 2026-09-07 | 4.100 | 4.130 | 4.060 | 4.070 | 4.070 | 4,015,196 |
| 2026-09-06 | 4.000 | 4.080 | 3.990 | 4.070 | 4.070 | 5,285,246 |
| 2026-09-03 | 4.000 | 4.050 | 3.950 | 3.970 | 3.970 | 3,161,891 |
| 2026-09-02 | 3.920 | 4.060 | 3.920 | 3.970 | 3.970 | 5,793,272 |
| 2026-09-01 | 3.890 | 3.940 | 3.870 | 3.920 | 3.920 | 4,203,704 |
| 2026-08-31 | 3.940 | 3.950 | 3.870 | 3.880 | 3.880 | 4,027,526 |
| 2026-08-30 | 3.900 | 3.980 | 3.870 | 3.920 | 3.920 | 3,836,312 |
| 2026-08-26 | 3.900 | 3.920 | 3.850 | 3.870 | 3.870 | 3,503,306 |
| 2026-08-25 | 3.960 | 3.990 | 3.850 | 3.870 | 3.870 | 6,668,399 |
| 2026-08-24 | 4.070 | 4.090 | 3.930 | 3.960 | 3.960 | 5,281,658 |
| 2026-08-23 | 4.050 | 4.090 | 3.990 | 4.050 | 4.050 | 5,521,229 |
| 2026-08-20 | 4.080 | 4.080 | 3.930 | 3.990 | 3.990 | 10,644,538 |
| 2026-08-19 | 4.330 | 4.330 | 4.080 | 4.090 | 4.090 | 14,954,695 |
| 2026-08-18 | 4.510 | 4.540 | 4.250 | 4.310 | 4.310 | 14,643,080 |
| 2026-08-17 | 4.540 | 4.610 | 4.460 | 4.510 | 4.510 | 7,397,135 |
| 2026-08-16 | 4.400 | 4.600 | 4.400 | 4.540 | 4.540 | 9,648,208 |
| 2026-08-13 | 4.410 | 4.600 | 4.370 | 4.400 | 4.400 | 12,900,316 |
| 2026-08-12 | 4.390 | 4.550 | 4.370 | 4.410 | 4.410 | 10,123,045 |
| 2026-08-11 | 4.490 | 4.550 | 4.360 | 4.390 | 4.390 | 10,294,154 |
| 2026-08-10 | 4.480 | 4.660 | 4.400 | 4.490 | 4.490 | 23,083,861 |
| 2026-08-09 | 4.170 | 4.480 | 4.170 | 4.480 | 4.480 | 15,600,185 |
| 2026-08-06 | 4.240 | 4.410 | 4.170 | 4.170 | 4.170 | 21,692,304 |
| 2026-08-05 | 4.000 | 4.260 | 4.000 | 4.240 | 4.240 | 15,696,647 |
| 2026-08-04 | 3.890 | 4.270 | 3.890 | 4.000 | 4.000 | 34,283,595 |
| 2026-08-03 | 3.870 | 4.040 | 3.850 | 3.890 | 3.890 | 9,526,067 |
| 2026-08-02 | 3.810 | 3.900 | 3.810 | 3.870 | 3.870 | 2,489,745 |
| 2026-07-30 | 3.940 | 3.940 | 3.810 | 3.810 | 3.810 | 6,358,078 |
| 2026-07-29 | 4.080 | 4.090 | 3.910 | 3.940 | 3.940 | 8,873,062 |
| 2026-07-28 | 4.190 | 4.250 | 4.030 | 4.080 | 4.080 | 9,302,138 |
| 2026-07-27 | 4.020 | 4.180 | 3.990 | 4.170 | 4.170 | 10,736,976 |
| 2026-07-26 | 4.130 | 4.140 | 3.970 | 3.980 | 3.980 | 7,602,526 |
| 2026-07-22 | 4.200 | 4.330 | 4.050 | 4.080 | 4.080 | 27,026,508 |
Page 1 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.