The Arab Dairy Products Co. (EGX:ADPC)
Egypt · Delayed Price · Currency is EGP 3.360
0.00 (0.00%)
At close: Feb 2, 2026
EGX:ADPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.36 | 3.53 | 3.35 | 3.36 | 3.36 | - | 6,039,067 |
| Feb 1, 2026 | 3.28 | 3.40 | 3.20 | 3.36 | 3.36 | 2.44% | 1,091,203 |
| Jan 28, 2026 | 3.43 | 3.46 | 3.26 | 3.28 | 3.28 | -4.37% | 3,014,834 |
| Jan 27, 2026 | 3.56 | 3.59 | 3.30 | 3.43 | 3.43 | -3.65% | 2,280,239 |
| Jan 26, 2026 | 3.50 | 3.72 | 3.43 | 3.56 | 3.56 | 1.71% | 2,337,154 |
| Jan 25, 2026 | 3.58 | 3.61 | 3.45 | 3.50 | 3.50 | -2.23% | 2,211,465 |
| Jan 22, 2026 | 3.59 | 3.64 | 3.57 | 3.58 | 3.58 | -0.28% | 979,730 |
| Jan 21, 2026 | 3.55 | 3.62 | 3.50 | 3.59 | 3.59 | 1.13% | 1,245,721 |
| Jan 20, 2026 | 3.57 | 3.60 | 3.54 | 3.55 | 3.55 | -0.56% | 805,816 |
| Jan 19, 2026 | 3.52 | 3.60 | 3.52 | 3.57 | 3.57 | 1.42% | 1,132,858 |
| Jan 18, 2026 | 3.45 | 3.54 | 3.41 | 3.52 | 3.52 | 2.03% | 1,051,248 |
| Jan 15, 2026 | 3.59 | 3.65 | 3.41 | 3.45 | 3.45 | -3.90% | 1,775,867 |
| Jan 14, 2026 | 3.73 | 3.75 | 3.53 | 3.59 | 3.59 | -3.75% | 1,378,374 |
| Jan 13, 2026 | 3.84 | 3.86 | 3.71 | 3.73 | 3.73 | -2.86% | 1,638,439 |
| Jan 12, 2026 | 3.85 | 3.97 | 3.83 | 3.84 | 3.84 | -0.26% | 2,540,737 |
| Jan 11, 2026 | 3.87 | 3.95 | 3.84 | 3.85 | 3.85 | -0.52% | 1,181,565 |
| Jan 8, 2026 | 3.87 | 3.97 | 3.85 | 3.87 | 3.87 | - | 2,217,953 |
| Jan 6, 2026 | 3.91 | 4.01 | 3.87 | 3.87 | 3.87 | -1.02% | 2,793,915 |
| Jan 5, 2026 | 3.89 | 4.05 | 3.82 | 3.91 | 3.91 | 0.51% | 5,085,194 |
| Jan 4, 2026 | 3.84 | 3.96 | 3.85 | 3.89 | 3.89 | 1.30% | 2,348,875 |
| Dec 31, 2025 | 3.83 | 4.08 | 3.82 | 3.84 | 3.84 | 0.26% | 10,082,260 |
| Dec 30, 2025 | 3.82 | 3.86 | 3.80 | 3.83 | 3.83 | 0.26% | 1,150,682 |
| Dec 29, 2025 | 3.87 | 3.91 | 3.82 | 3.82 | 3.82 | -1.29% | 1,534,703 |
| Dec 28, 2025 | 3.80 | 4.00 | 3.82 | 3.87 | 3.87 | 1.84% | 3,876,621 |
| Dec 25, 2025 | 3.81 | 3.87 | 3.79 | 3.80 | 3.80 | -0.26% | 1,028,800 |
| Dec 24, 2025 | 3.79 | 3.86 | 3.80 | 3.81 | 3.81 | 0.53% | 1,083,856 |
| Dec 23, 2025 | 3.83 | 3.90 | 3.74 | 3.79 | 3.79 | -1.04% | 2,790,875 |
| Dec 22, 2025 | 3.89 | 3.95 | 3.83 | 3.83 | 3.83 | -1.54% | 1,936,360 |
| Dec 21, 2025 | 3.82 | 3.96 | 3.82 | 3.89 | 3.89 | 1.83% | 2,494,396 |
| Dec 18, 2025 | 3.86 | 3.90 | 3.81 | 3.82 | 3.82 | -1.04% | 1,814,748 |
| Dec 17, 2025 | 3.98 | 4.00 | 3.84 | 3.86 | 3.86 | -3.02% | 3,343,021 |
| Dec 16, 2025 | 3.96 | 4.09 | 3.92 | 3.98 | 3.98 | 0.51% | 15,313,040 |
| Dec 15, 2025 | 3.80 | 3.96 | 3.77 | 3.96 | 3.96 | 4.21% | 9,084,263 |
| Dec 14, 2025 | 3.83 | 3.89 | 3.77 | 3.80 | 3.80 | -0.78% | 1,912,640 |
| Dec 11, 2025 | 3.88 | 3.93 | 3.82 | 3.83 | 3.83 | -1.29% | 3,160,400 |
| Dec 10, 2025 | 3.93 | 3.96 | 3.83 | 3.88 | 3.88 | -1.27% | 4,814,125 |
| Dec 9, 2025 | 3.83 | 4.01 | 3.81 | 3.93 | 3.93 | 2.61% | 12,425,920 |
| Dec 8, 2025 | 3.93 | 4.00 | 3.81 | 3.83 | 3.83 | -2.54% | 12,833,050 |
| Dec 7, 2025 | 4.16 | 4.35 | 3.86 | 3.93 | 3.93 | -5.53% | 27,188,350 |
| Dec 4, 2025 | 3.47 | 4.16 | 3.43 | 4.16 | 4.16 | 19.88% | 25,503,750 |
| Dec 3, 2025 | 3.55 | 3.57 | 3.44 | 3.47 | 3.47 | -2.25% | 3,174,019 |
| 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 |