The Arab Dairy Products Co. (EGX:ADPC)
Egypt flag Egypt · Delayed Price · Currency is EGP
3.130
+0.040 (1.29%)
At close: Oct 23, 2025

EGX:ADPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.093.223.093.133.131.29%5,059,456
Oct 22, 20252.923.182.913.093.095.82%13,371,510
Oct 21, 20252.912.942.892.922.920.34%715,744
Oct 20, 20252.912.942.882.912.91-992,062
Oct 19, 20252.842.982.832.912.912.46%3,294,569
Oct 16, 20252.822.862.832.842.840.71%747,614
Oct 15, 20252.832.842.812.822.82-0.35%619,035
Oct 14, 20252.832.852.822.832.83-575,473
Oct 13, 20252.842.882.812.832.83-0.35%965,731
Oct 12, 20252.852.892.822.842.84-0.35%835,943
Oct 8, 20252.922.942.852.852.85-2.40%1,841,897
Oct 7, 20252.922.952.922.922.92-1,010,983
Oct 6, 20252.922.952.902.922.92-1,426,092
Oct 5, 20252.812.962.822.922.923.91%3,105,817
Oct 2, 20252.822.842.802.812.81-0.35%614,535
Oct 1, 20252.852.872.812.822.82-1.05%851,264
Sep 30, 20252.852.892.842.852.85-1,013,831
Sep 29, 20252.822.852.802.852.851.06%779,810
Sep 28, 20252.822.852.812.822.82-275,797
Sep 25, 20252.842.872.802.822.82-0.70%655,104
Sep 24, 20252.722.922.712.842.844.41%2,929,452
Sep 23, 20252.702.752.702.722.720.74%293,783
Sep 22, 20252.722.742.642.702.70-0.74%720,447
Sep 21, 20252.762.792.682.722.72-1.45%316,110
Sep 18, 20252.762.792.752.762.76-336,461
Sep 17, 20252.752.792.732.762.760.36%205,441
Sep 16, 20252.812.832.722.752.75-2.14%545,254
Sep 15, 20252.832.852.812.812.81-0.71%356,684
Sep 14, 20252.822.882.822.832.830.35%646,125
Sep 11, 20252.782.862.802.822.821.44%613,773
Sep 10, 20252.802.822.772.782.78-0.71%473,499
Sep 9, 20252.812.832.802.802.80-0.36%521,244
Sep 8, 20252.832.852.802.812.81-0.71%525,500
Sep 7, 20252.812.872.812.832.830.71%336,056
Sep 3, 20252.852.872.802.812.81-1.40%1,101,573
Sep 2, 20252.842.902.842.852.850.35%586,484
Sep 1, 20252.852.892.822.842.84-0.35%292,759
Aug 31, 20252.862.912.842.852.85-0.35%907,192
Aug 28, 20252.862.922.852.862.86-1,267,999
Aug 27, 20252.872.902.852.862.86-0.35%449,551
Aug 26, 20252.852.902.842.872.870.70%1,014,206
Aug 25, 20252.862.892.812.852.85-0.35%1,173,611
Aug 24, 20252.892.912.852.862.86-1.04%576,439
Aug 21, 20252.922.942.852.892.89-1.03%940,806
Aug 20, 20252.962.982.922.922.92-1.35%798,610
Aug 19, 20252.952.982.942.962.960.34%498,096
Aug 18, 20252.962.982.952.952.95-0.34%489,341
Aug 17, 20252.952.992.952.962.960.34%205,531
Aug 14, 20252.953.002.942.952.95-685,843
Aug 13, 20252.983.012.952.952.95-1.01%865,489