The Arab Dairy Products Co. (EGX:ADPC)
Egypt · Delayed Price · Currency is EGP 2.780
-0.020 (-0.71%)
At close: Sep 10, 2025
EGX:ADPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |