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