The Arab Dairy Products Co. (EGX:ADPC)
Egypt · Delayed Price · Currency is EGP 3.550
+0.190 (5.65%)
At close: Dec 2, 2025
EGX:ADPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.36 | 3.56 | 3.35 | 3.55 | 3.55 | 5.65% | 8,922,604 |
| Dec 1, 2025 | 3.25 | 3.39 | 3.26 | 3.36 | 3.36 | 3.38% | 3,392,011 |
| Nov 30, 2025 | 3.25 | 3.31 | 3.23 | 3.25 | 3.25 | - | 1,944,976 |
| Nov 27, 2025 | 3.28 | 3.35 | 3.22 | 3.25 | 3.25 | -0.91% | 774,467 |
| Nov 26, 2025 | 3.26 | 3.34 | 3.16 | 3.28 | 3.28 | 0.61% | 2,656,997 |
| Nov 25, 2025 | 3.16 | 3.27 | 3.11 | 3.26 | 3.26 | 3.16% | 1,746,089 |
| Nov 24, 2025 | 3.23 | 3.28 | 3.12 | 3.16 | 3.16 | -2.17% | 1,297,848 |
| Nov 23, 2025 | 3.26 | 3.32 | 3.22 | 3.23 | 3.23 | -0.92% | 1,223,682 |
| Nov 20, 2025 | 3.33 | 3.43 | 3.25 | 3.26 | 3.26 | -2.10% | 1,814,397 |
| Nov 19, 2025 | 3.28 | 3.38 | 3.25 | 3.33 | 3.33 | 1.52% | 1,519,282 |
| Nov 18, 2025 | 3.24 | 3.38 | 3.23 | 3.28 | 3.28 | 1.23% | 2,423,073 |
| Nov 17, 2025 | 3.34 | 3.36 | 3.22 | 3.24 | 3.24 | -2.99% | 2,547,226 |
| Nov 16, 2025 | 3.25 | 3.36 | 3.23 | 3.34 | 3.34 | 2.77% | 1,862,962 |
| Nov 13, 2025 | 3.41 | 3.45 | 3.24 | 3.25 | 3.25 | -4.69% | 2,815,236 |
| Nov 12, 2025 | 3.40 | 3.44 | 3.33 | 3.41 | 3.41 | 0.29% | 1,284,021 |
| Nov 11, 2025 | 3.52 | 3.59 | 3.37 | 3.40 | 3.40 | -3.41% | 2,917,326 |
| Nov 10, 2025 | 3.40 | 3.55 | 3.35 | 3.52 | 3.52 | 3.53% | 1,936,831 |
| Nov 9, 2025 | 3.47 | 3.50 | 3.40 | 3.40 | 3.40 | -2.02% | 1,521,920 |
| Nov 6, 2025 | 3.40 | 3.55 | 3.37 | 3.47 | 3.47 | 2.06% | 6,387,926 |
| Nov 5, 2025 | 3.25 | 3.41 | 3.22 | 3.40 | 3.40 | 4.62% | 5,919,007 |
| Nov 4, 2025 | 3.14 | 3.34 | 3.12 | 3.25 | 3.25 | 3.50% | 9,094,685 |
| Nov 3, 2025 | 3.15 | 3.20 | 3.12 | 3.14 | 3.14 | -0.32% | 1,471,778 |
| Nov 2, 2025 | 3.15 | 3.22 | 3.15 | 3.15 | 3.15 | - | 4,490,662 |
| Oct 30, 2025 | 3.04 | 3.15 | 3.02 | 3.15 | 3.15 | 3.62% | 2,100,753 |
| Oct 29, 2025 | 3.07 | 3.10 | 3.01 | 3.04 | 3.04 | -0.98% | 984,309 |
| Oct 28, 2025 | 3.13 | 3.14 | 3.06 | 3.07 | 3.07 | -1.92% | 1,286,095 |
| Oct 27, 2025 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.63% | 994,102 |
| Oct 26, 2025 | 3.13 | 3.18 | 3.07 | 3.15 | 3.15 | 0.64% | 4,185,536 |
| 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 |