The Arab Dairy Products Co. (EGX:ADPC)
Egypt · Delayed Price · Currency is EGP 2.890
0.00 (0.00%)
At close: Aug 4, 2025
EGX:ADPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2.89 | 2.97 | 2.88 | 2.92 | 2.92 | 1.04% | 1,502,387 |
| Aug 4, 2025 | 2.89 | 2.92 | 2.86 | 2.89 | 2.89 | - | 934,583 |
| Aug 3, 2025 | 2.85 | 2.90 | 2.85 | 2.89 | 2.89 | 1.40% | 667,676 |
| Jul 31, 2025 | 2.86 | 2.90 | 2.83 | 2.85 | 2.85 | -0.35% | 2,328,446 |
| Jul 30, 2025 | 2.89 | 2.94 | 2.86 | 2.86 | 2.86 | -1.04% | 1,136,608 |
| Jul 29, 2025 | 2.87 | 2.90 | 2.84 | 2.89 | 2.89 | 0.70% | 691,955 |
| Jul 28, 2025 | 2.94 | 2.97 | 2.86 | 2.87 | 2.87 | -2.38% | 2,088,198 |
| Jul 27, 2025 | 2.94 | 2.98 | 2.91 | 2.94 | 2.94 | - | 1,206,305 |
| Jul 23, 2025 | 2.97 | 2.99 | 2.92 | 2.94 | 2.94 | -1.01% | 1,366,151 |
| Jul 22, 2025 | 3.02 | 3.04 | 2.96 | 2.97 | 2.97 | -1.66% | 2,478,787 |
| Jul 21, 2025 | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | 0.67% | 2,561,838 |
| Jul 20, 2025 | 3.02 | 3.07 | 3.00 | 3.00 | 3.00 | -0.66% | 3,933,100 |
| Jul 17, 2025 | 3.04 | 3.08 | 3.02 | 3.02 | 3.02 | -0.66% | 1,456,650 |
| Jul 16, 2025 | 3.09 | 3.14 | 3.04 | 3.04 | 3.04 | -1.62% | 2,497,611 |
| Jul 15, 2025 | 3.00 | 3.13 | 3.01 | 3.09 | 3.09 | 3.00% | 6,393,201 |
| Jul 14, 2025 | 3.02 | 3.07 | 3.00 | 3.00 | 3.00 | -0.66% | 1,376,007 |
| Jul 13, 2025 | 3.04 | 3.07 | 3.00 | 3.02 | 3.02 | -0.66% | 1,783,743 |
| Jul 10, 2025 | 3.10 | 3.17 | 3.04 | 3.04 | 3.04 | -1.94% | 3,812,713 |
| Jul 9, 2025 | 3.01 | 3.13 | 2.98 | 3.10 | 3.10 | 2.99% | 3,300,169 |
| Jul 7, 2025 | 3.02 | 3.05 | 3.00 | 3.01 | 3.01 | -0.33% | 1,712,518 |
| Jul 6, 2025 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | 2,196,447 |
| Jul 2, 2025 | 2.99 | 3.05 | 2.95 | 3.00 | 3.00 | 0.33% | 1,873,159 |
| Jul 1, 2025 | 3.07 | 3.09 | 2.95 | 2.99 | 2.99 | -2.61% | 2,787,173 |
| Jun 30, 2025 | 3.13 | 3.17 | 3.07 | 3.07 | 3.07 | -1.92% | 1,717,333 |
| Jun 29, 2025 | 3.09 | 3.21 | 3.11 | 3.13 | 3.13 | 1.29% | 3,332,717 |
| Jun 25, 2025 | 3.05 | 3.10 | 3.00 | 3.09 | 3.09 | 1.31% | 1,342,298 |
| Jun 24, 2025 | 2.92 | 3.05 | 2.95 | 3.05 | 3.05 | 4.45% | 2,903,165 |
| Jun 23, 2025 | 2.80 | 3.00 | 2.80 | 2.92 | 2.92 | 4.29% | 4,454,244 |
| Jun 22, 2025 | 2.73 | 2.83 | 2.53 | 2.80 | 2.80 | 2.56% | 973,358 |
| Jun 19, 2025 | 2.87 | 2.91 | 2.70 | 2.73 | 2.73 | -4.88% | 2,334,033 |
| Jun 18, 2025 | 2.87 | 2.94 | 2.83 | 2.87 | 2.87 | - | 1,158,193 |
| Jun 17, 2025 | 2.98 | 2.98 | 2.86 | 2.87 | 2.87 | -3.69% | 1,408,050 |
| Jun 16, 2025 | 3.02 | 3.09 | 2.97 | 2.98 | 2.98 | -1.32% | 1,342,316 |
| Jun 15, 2025 | 3.16 | 3.07 | 2.66 | 3.02 | 3.02 | -4.43% | 2,495,409 |
| Jun 12, 2025 | 3.25 | 3.25 | 3.14 | 3.16 | 3.16 | -2.77% | 2,163,178 |
| Jun 11, 2025 | 3.31 | 3.34 | 3.24 | 3.25 | 3.25 | -1.81% | 2,392,693 |
| Jun 10, 2025 | 3.20 | 3.33 | 3.22 | 3.31 | 3.31 | 3.44% | 3,543,420 |
| Jun 4, 2025 | 3.20 | 3.26 | 3.18 | 3.20 | 3.20 | - | 3,701,781 |
| Jun 3, 2025 | 3.21 | 3.25 | 3.17 | 3.20 | 3.20 | -0.31% | 2,534,789 |
| Jun 2, 2025 | 3.20 | 3.23 | 3.16 | 3.21 | 3.21 | 0.31% | 2,417,278 |
| Jun 1, 2025 | 3.29 | 3.30 | 3.17 | 3.20 | 3.20 | -2.74% | 4,738,937 |
| May 29, 2025 | 3.35 | 3.38 | 3.23 | 3.29 | 3.29 | -1.79% | 3,566,321 |
| May 28, 2025 | 3.42 | 3.44 | 3.35 | 3.35 | 3.35 | -2.05% | 5,505,768 |
| May 27, 2025 | 3.44 | 3.51 | 3.41 | 3.42 | 3.42 | -0.58% | 6,270,531 |
| May 26, 2025 | 3.51 | 3.56 | 3.43 | 3.44 | 3.44 | -1.99% | 5,904,509 |
| May 25, 2025 | 3.65 | 3.62 | 3.51 | 3.51 | 3.51 | -3.84% | 6,095,411 |
| May 22, 2025 | 3.63 | 3.71 | 3.57 | 3.65 | 3.65 | 0.55% | 8,241,053 |
| May 21, 2025 | 3.46 | 3.64 | 3.46 | 3.63 | 3.63 | 4.91% | 10,053,630 |
| May 20, 2025 | 3.48 | 3.53 | 3.45 | 3.46 | 3.46 | -0.57% | 2,074,700 |
| May 19, 2025 | 3.44 | 3.51 | 3.36 | 3.48 | 3.48 | 1.16% | 3,399,367 |