The Arab Dairy Products Co. (EGX:ADPC)
2.810
-0.010 (-0.35%)
At close: Oct 2, 2025
EGX:ADPC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 12, 2025 | 2.96 | 3.00 | 2.95 | 2.98 | 2.98 | 0.68% | 388,279 |
Aug 11, 2025 | 2.95 | 2.98 | 2.94 | 2.96 | 2.96 | 0.34% | 723,566 |
Aug 10, 2025 | 2.98 | 3.01 | 2.95 | 2.95 | 2.95 | -1.01% | 978,640 |
Aug 7, 2025 | 2.99 | 3.02 | 2.98 | 2.98 | 2.98 | -0.33% | 1,392,102 |
Aug 6, 2025 | 2.92 | 3.05 | 2.92 | 2.99 | 2.99 | 2.40% | 5,018,357 |
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 |