The Arab Dairy Products Co. (EGX:ADPC)
3.130
+0.040 (1.29%)
At close: Oct 23, 2025
EGX:ADPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.09 | 3.22 | 3.09 | 3.13 | 3.13 | 1.29% | 5,059,456 |
| Oct 22, 2025 | 2.92 | 3.18 | 2.91 | 3.09 | 3.09 | 5.82% | 13,371,510 |
| Oct 21, 2025 | 2.91 | 2.94 | 2.89 | 2.92 | 2.92 | 0.34% | 715,744 |
| Oct 20, 2025 | 2.91 | 2.94 | 2.88 | 2.91 | 2.91 | - | 992,062 |
| Oct 19, 2025 | 2.84 | 2.98 | 2.83 | 2.91 | 2.91 | 2.46% | 3,294,569 |
| Oct 16, 2025 | 2.82 | 2.86 | 2.83 | 2.84 | 2.84 | 0.71% | 747,614 |
| Oct 15, 2025 | 2.83 | 2.84 | 2.81 | 2.82 | 2.82 | -0.35% | 619,035 |
| Oct 14, 2025 | 2.83 | 2.85 | 2.82 | 2.83 | 2.83 | - | 575,473 |
| Oct 13, 2025 | 2.84 | 2.88 | 2.81 | 2.83 | 2.83 | -0.35% | 965,731 |
| Oct 12, 2025 | 2.85 | 2.89 | 2.82 | 2.84 | 2.84 | -0.35% | 835,943 |
| Oct 8, 2025 | 2.92 | 2.94 | 2.85 | 2.85 | 2.85 | -2.40% | 1,841,897 |
| Oct 7, 2025 | 2.92 | 2.95 | 2.92 | 2.92 | 2.92 | - | 1,010,983 |
| Oct 6, 2025 | 2.92 | 2.95 | 2.90 | 2.92 | 2.92 | - | 1,426,092 |
| Oct 5, 2025 | 2.81 | 2.96 | 2.82 | 2.92 | 2.92 | 3.91% | 3,105,817 |
| Oct 2, 2025 | 2.82 | 2.84 | 2.80 | 2.81 | 2.81 | -0.35% | 614,535 |
| Oct 1, 2025 | 2.85 | 2.87 | 2.81 | 2.82 | 2.82 | -1.05% | 851,264 |
| Sep 30, 2025 | 2.85 | 2.89 | 2.84 | 2.85 | 2.85 | - | 1,013,831 |
| Sep 29, 2025 | 2.82 | 2.85 | 2.80 | 2.85 | 2.85 | 1.06% | 779,810 |
| Sep 28, 2025 | 2.82 | 2.85 | 2.81 | 2.82 | 2.82 | - | 275,797 |
| Sep 25, 2025 | 2.84 | 2.87 | 2.80 | 2.82 | 2.82 | -0.70% | 655,104 |
| Sep 24, 2025 | 2.72 | 2.92 | 2.71 | 2.84 | 2.84 | 4.41% | 2,929,452 |
| Sep 23, 2025 | 2.70 | 2.75 | 2.70 | 2.72 | 2.72 | 0.74% | 293,783 |
| Sep 22, 2025 | 2.72 | 2.74 | 2.64 | 2.70 | 2.70 | -0.74% | 720,447 |
| Sep 21, 2025 | 2.76 | 2.79 | 2.68 | 2.72 | 2.72 | -1.45% | 316,110 |
| Sep 18, 2025 | 2.76 | 2.79 | 2.75 | 2.76 | 2.76 | - | 336,461 |
| Sep 17, 2025 | 2.75 | 2.79 | 2.73 | 2.76 | 2.76 | 0.36% | 205,441 |
| Sep 16, 2025 | 2.81 | 2.83 | 2.72 | 2.75 | 2.75 | -2.14% | 545,254 |
| Sep 15, 2025 | 2.83 | 2.85 | 2.81 | 2.81 | 2.81 | -0.71% | 356,684 |
| Sep 14, 2025 | 2.82 | 2.88 | 2.82 | 2.83 | 2.83 | 0.35% | 646,125 |
| Sep 11, 2025 | 2.78 | 2.86 | 2.80 | 2.82 | 2.82 | 1.44% | 613,773 |
| Sep 10, 2025 | 2.80 | 2.82 | 2.77 | 2.78 | 2.78 | -0.71% | 473,499 |
| Sep 9, 2025 | 2.81 | 2.83 | 2.80 | 2.80 | 2.80 | -0.36% | 521,244 |
| Sep 8, 2025 | 2.83 | 2.85 | 2.80 | 2.81 | 2.81 | -0.71% | 525,500 |
| Sep 7, 2025 | 2.81 | 2.87 | 2.81 | 2.83 | 2.83 | 0.71% | 336,056 |
| Sep 3, 2025 | 2.85 | 2.87 | 2.80 | 2.81 | 2.81 | -1.40% | 1,101,573 |
| Sep 2, 2025 | 2.84 | 2.90 | 2.84 | 2.85 | 2.85 | 0.35% | 586,484 |
| Sep 1, 2025 | 2.85 | 2.89 | 2.82 | 2.84 | 2.84 | -0.35% | 292,759 |
| Aug 31, 2025 | 2.86 | 2.91 | 2.84 | 2.85 | 2.85 | -0.35% | 907,192 |
| Aug 28, 2025 | 2.86 | 2.92 | 2.85 | 2.86 | 2.86 | - | 1,267,999 |
| Aug 27, 2025 | 2.87 | 2.90 | 2.85 | 2.86 | 2.86 | -0.35% | 449,551 |
| Aug 26, 2025 | 2.85 | 2.90 | 2.84 | 2.87 | 2.87 | 0.70% | 1,014,206 |
| Aug 25, 2025 | 2.86 | 2.89 | 2.81 | 2.85 | 2.85 | -0.35% | 1,173,611 |
| Aug 24, 2025 | 2.89 | 2.91 | 2.85 | 2.86 | 2.86 | -1.04% | 576,439 |
| Aug 21, 2025 | 2.92 | 2.94 | 2.85 | 2.89 | 2.89 | -1.03% | 940,806 |
| Aug 20, 2025 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -1.35% | 798,610 |
| Aug 19, 2025 | 2.95 | 2.98 | 2.94 | 2.96 | 2.96 | 0.34% | 498,096 |
| Aug 18, 2025 | 2.96 | 2.98 | 2.95 | 2.95 | 2.95 | -0.34% | 489,341 |
| Aug 17, 2025 | 2.95 | 2.99 | 2.95 | 2.96 | 2.96 | 0.34% | 205,531 |
| Aug 14, 2025 | 2.95 | 3.00 | 2.94 | 2.95 | 2.95 | - | 685,843 |
| Aug 13, 2025 | 2.98 | 3.01 | 2.95 | 2.95 | 2.95 | -1.01% | 865,489 |