The Arab Dairy Products Co. (EGX:ADPC)
Egypt flag Egypt · Delayed Price · Currency is EGP
2.810
-0.010 (-0.35%)
At close: Oct 2, 2025

EGX:ADPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20252.963.002.952.982.980.68%388,279
Aug 11, 20252.952.982.942.962.960.34%723,566
Aug 10, 20252.983.012.952.952.95-1.01%978,640
Aug 7, 20252.993.022.982.982.98-0.33%1,392,102
Aug 6, 20252.923.052.922.992.992.40%5,018,357
Aug 5, 20252.892.972.882.922.921.04%1,502,387
Aug 4, 20252.892.922.862.892.89-934,583
Aug 3, 20252.852.902.852.892.891.40%667,676
Jul 31, 20252.862.902.832.852.85-0.35%2,328,446
Jul 30, 20252.892.942.862.862.86-1.04%1,136,608
Jul 29, 20252.872.902.842.892.890.70%691,955
Jul 28, 20252.942.972.862.872.87-2.38%2,088,198
Jul 27, 20252.942.982.912.942.94-1,206,305
Jul 23, 20252.972.992.922.942.94-1.01%1,366,151