The Arab Dairy Products Co. (EGX:ADPC)
Egypt · Delayed Price · Currency is EGP 3.770
+0.190 (5.31%)
At close: Jun 4, 2026
EGX:ADPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.58 | 3.82 | 3.61 | 3.77 | 3.77 | 5.31% | 11,415,150 |
| Jun 3, 2026 | 3.61 | 3.63 | 3.58 | 3.58 | 3.58 | -0.83% | 5,754,512 |
| Jun 2, 2026 | 3.63 | 3.70 | 3.61 | 3.61 | 3.61 | -0.55% | 10,495,450 |
| Jun 1, 2026 | 3.60 | 3.65 | 3.55 | 3.63 | 3.63 | 0.83% | 3,637,124 |
| May 25, 2026 | 3.69 | 3.71 | 3.54 | 3.60 | 3.60 | -2.44% | 16,110,300 |
| May 24, 2026 | 3.90 | 3.95 | 3.63 | 3.69 | 3.69 | -5.38% | 13,641,450 |
| May 21, 2026 | 4.06 | 4.18 | 3.85 | 3.90 | 3.90 | -3.94% | 10,565,650 |
| May 20, 2026 | 4.19 | 4.24 | 4.04 | 4.06 | 4.06 | -3.10% | 4,138,571 |
| May 19, 2026 | 4.19 | 4.36 | 4.18 | 4.19 | 4.19 | - | 7,813,894 |
| May 18, 2026 | 3.98 | 4.45 | 3.91 | 4.19 | 4.19 | 5.28% | 21,334,490 |
| May 17, 2026 | 3.90 | 4.05 | 3.87 | 3.98 | 3.98 | 2.05% | 5,402,500 |
| May 14, 2026 | 3.90 | 3.99 | 3.89 | 3.90 | 3.90 | - | 3,431,815 |
| May 13, 2026 | 3.83 | 3.93 | 3.83 | 3.90 | 3.90 | 1.83% | 2,311,922 |
| May 12, 2026 | 3.84 | 3.91 | 3.81 | 3.83 | 3.83 | -0.26% | 870,484 |
| May 11, 2026 | 3.84 | 3.90 | 3.81 | 3.84 | 3.84 | - | 1,982,897 |
| May 10, 2026 | 3.75 | 3.84 | 3.71 | 3.84 | 3.84 | 2.40% | 2,974,691 |
| May 6, 2026 | 3.74 | 3.78 | 3.71 | 3.75 | 3.75 | 0.27% | 662,674 |
| May 5, 2026 | 3.75 | 3.79 | 3.73 | 3.74 | 3.74 | -0.27% | 916,352 |
| May 4, 2026 | 3.79 | 3.80 | 3.74 | 3.75 | 3.75 | -1.06% | 1,012,916 |
| May 3, 2026 | 3.75 | 3.82 | 3.76 | 3.79 | 3.79 | 1.07% | 1,671,797 |
| Apr 30, 2026 | 3.80 | 3.85 | 3.75 | 3.75 | 3.75 | -1.32% | 1,492,324 |
| Apr 29, 2026 | 3.80 | 3.85 | 3.79 | 3.80 | 3.80 | - | 1,163,017 |
| Apr 28, 2026 | 3.78 | 3.93 | 3.78 | 3.80 | 3.80 | 0.53% | 3,662,217 |
| Apr 27, 2026 | 3.75 | 3.83 | 3.75 | 3.78 | 3.78 | 0.80% | 871,437 |
| Apr 26, 2026 | 3.72 | 3.88 | 3.72 | 3.75 | 3.75 | 0.81% | 2,896,219 |
| Apr 23, 2026 | 3.75 | 3.79 | 3.68 | 3.72 | 3.72 | -0.80% | 1,550,140 |
| Apr 22, 2026 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | 1.35% | 892,649 |
| Apr 21, 2026 | 3.64 | 3.80 | 3.62 | 3.70 | 3.70 | 1.65% | 3,864,347 |
| Apr 20, 2026 | 3.67 | 3.69 | 3.61 | 3.64 | 3.64 | -0.82% | 465,342 |
| Apr 19, 2026 | 3.69 | 3.73 | 3.66 | 3.67 | 3.67 | -0.54% | 1,173,180 |
| Apr 16, 2026 | 3.57 | 3.76 | 3.58 | 3.69 | 3.69 | 3.36% | 3,327,847 |
| Apr 15, 2026 | 3.55 | 3.63 | 3.56 | 3.57 | 3.57 | 0.56% | 1,285,289 |
| Apr 14, 2026 | 3.51 | 3.58 | 3.52 | 3.55 | 3.55 | 1.14% | 974,089 |
| Apr 9, 2026 | 3.47 | 3.59 | 3.47 | 3.51 | 3.51 | 1.15% | 1,294,060 |
| Apr 8, 2026 | 3.38 | 3.48 | 3.42 | 3.47 | 3.47 | 2.66% | 425,731 |
| Apr 7, 2026 | 3.41 | 3.47 | 3.36 | 3.38 | 3.38 | -0.88% | 516,208 |
| Apr 6, 2026 | 3.45 | 3.49 | 3.41 | 3.41 | 3.41 | -1.16% | 593,720 |
| Apr 5, 2026 | 3.45 | 3.51 | 3.42 | 3.45 | 3.45 | - | 1,203,165 |
| Apr 2, 2026 | 3.47 | 3.49 | 3.43 | 3.45 | 3.45 | -0.58% | 286,995 |
| Apr 1, 2026 | 3.42 | 3.48 | 3.41 | 3.47 | 3.47 | 1.46% | 431,238 |
| Mar 31, 2026 | 3.41 | 3.48 | 3.39 | 3.42 | 3.42 | 0.29% | 437,657 |
| Mar 30, 2026 | 3.48 | 3.52 | 3.39 | 3.41 | 3.41 | -2.01% | 779,384 |
| Mar 29, 2026 | 3.53 | 3.59 | 3.47 | 3.48 | 3.48 | -1.42% | 651,281 |
| Mar 26, 2026 | 3.58 | 3.61 | 3.52 | 3.53 | 3.53 | -1.40% | 424,256 |
| Mar 25, 2026 | 3.61 | 3.65 | 3.57 | 3.58 | 3.58 | -0.83% | 574,013 |
| Mar 24, 2026 | 3.54 | 3.68 | 3.55 | 3.61 | 3.61 | 1.98% | 1,192,477 |
| Mar 18, 2026 | 3.51 | 3.57 | 3.51 | 3.54 | 3.54 | 0.85% | 593,930 |
| Mar 17, 2026 | 3.48 | 3.58 | 3.48 | 3.51 | 3.51 | 0.86% | 321,011 |
| Mar 16, 2026 | 3.54 | 3.58 | 3.46 | 3.48 | 3.48 | -1.69% | 581,988 |
| Mar 15, 2026 | 3.60 | 3.64 | 3.53 | 3.54 | 3.54 | -1.67% | 553,114 |