The Arab Dairy Products Co. (EGX:ADPC)
Egypt · Delayed Price · Currency is EGP 2.930
-0.130 (-4.25%)
At close: Oct 22, 2026
EGX:ADPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.06 | 3.06 | 2.91 | 2.93 | 2.93 | -4.25% | 3,273,952 |
| Oct 21, 2026 | 3.12 | 3.15 | 3.04 | 3.06 | 3.06 | -1.92% | 2,808,216 |
| Oct 20, 2026 | 3.10 | 3.18 | 3.08 | 3.12 | 3.12 | 0.65% | 2,765,498 |
| Oct 19, 2026 | 3.06 | 3.19 | 2.85 | 3.10 | 3.10 | 1.31% | 3,249,364 |
| Oct 18, 2026 | 3.24 | 3.24 | 3.03 | 3.06 | 3.06 | -5.56% | 2,188,210 |
| Oct 15, 2026 | 3.19 | 3.28 | 3.10 | 3.24 | 3.24 | 1.57% | 2,104,073 |
| Oct 14, 2026 | 3.11 | 3.20 | 3.07 | 3.19 | 3.19 | 2.57% | 1,520,536 |
| Oct 13, 2026 | 3.26 | 3.30 | 3.01 | 3.11 | 3.11 | -4.60% | 6,386,524 |
| Oct 12, 2026 | 3.48 | 3.49 | 3.25 | 3.26 | 3.26 | -6.32% | 6,079,733 |
| Oct 11, 2026 | 3.53 | 3.55 | 3.47 | 3.48 | 3.48 | -1.42% | 2,192,454 |
| Oct 7, 2026 | 3.56 | 3.59 | 3.46 | 3.53 | 3.53 | -0.84% | 2,868,699 |
| Oct 6, 2026 | 3.59 | 3.63 | 3.55 | 3.56 | 3.56 | -0.84% | 1,818,100 |
| Oct 5, 2026 | 3.67 | 3.69 | 3.56 | 3.59 | 3.59 | -2.18% | 2,013,025 |
| Oct 4, 2026 | 3.61 | 3.69 | 3.61 | 3.67 | 3.67 | 1.66% | 2,057,597 |
| Oct 1, 2026 | 3.48 | 3.62 | 3.50 | 3.61 | 3.61 | 3.74% | 1,558,033 |
| Sep 30, 2026 | 3.49 | 3.52 | 3.41 | 3.48 | 3.48 | -0.29% | 2,172,593 |
| Sep 29, 2026 | 3.51 | 3.62 | 3.46 | 3.49 | 3.49 | -0.57% | 1,758,275 |
| Sep 28, 2026 | 3.52 | 3.64 | 3.40 | 3.51 | 3.51 | -0.28% | 3,857,247 |
| Sep 27, 2026 | 3.75 | 3.86 | 3.51 | 3.52 | 3.52 | -6.13% | 6,134,467 |
| Sep 24, 2026 | 3.97 | 4.02 | 3.75 | 3.75 | 3.75 | -5.54% | 7,070,114 |
| Sep 23, 2026 | 3.97 | 4.05 | 3.93 | 3.97 | 3.97 | - | 4,586,767 |
| Sep 22, 2026 | 3.90 | 4.05 | 3.90 | 3.97 | 3.97 | 1.79% | 7,893,521 |
| Sep 21, 2026 | 3.95 | 4.02 | 3.83 | 3.90 | 3.90 | -1.27% | 8,156,707 |
| Sep 20, 2026 | 3.87 | 4.07 | 3.88 | 3.95 | 3.95 | 2.07% | 7,854,476 |
| Sep 17, 2026 | 3.82 | 3.92 | 3.81 | 3.87 | 3.87 | 1.31% | 3,923,186 |
| Sep 16, 2026 | 3.82 | 3.85 | 3.82 | 3.82 | 3.82 | - | 2,401,965 |
| Sep 15, 2026 | 3.82 | 3.87 | 3.81 | 3.82 | 3.82 | - | 2,681,326 |
| Sep 14, 2026 | 3.90 | 3.92 | 3.82 | 3.82 | 3.82 | -2.05% | 3,582,994 |
| Sep 13, 2026 | 3.92 | 3.97 | 3.85 | 3.90 | 3.90 | -0.51% | 4,056,155 |
| Sep 10, 2026 | 3.92 | 4.02 | 3.90 | 3.92 | 3.92 | - | 4,662,658 |
| Sep 9, 2026 | 3.97 | 4.03 | 3.92 | 3.92 | 3.92 | -1.26% | 4,510,026 |
| Sep 8, 2026 | 4.07 | 4.09 | 3.97 | 3.97 | 3.97 | -2.46% | 4,167,630 |
| Sep 7, 2026 | 4.07 | 4.13 | 4.06 | 4.07 | 4.07 | - | 4,015,196 |
| Sep 6, 2026 | 3.97 | 4.08 | 3.99 | 4.07 | 4.07 | 2.52% | 5,285,246 |
| Sep 3, 2026 | 3.97 | 4.05 | 3.95 | 3.97 | 3.97 | - | 3,161,891 |
| Sep 2, 2026 | 3.92 | 4.06 | 3.92 | 3.97 | 3.97 | 1.28% | 5,793,272 |
| Sep 1, 2026 | 3.88 | 3.94 | 3.87 | 3.92 | 3.92 | 1.03% | 4,203,704 |
| Aug 31, 2026 | 3.92 | 3.95 | 3.87 | 3.88 | 3.88 | -1.02% | 4,027,526 |
| Aug 30, 2026 | 3.87 | 3.98 | 3.87 | 3.92 | 3.92 | 1.29% | 3,836,312 |
| Aug 26, 2026 | 3.87 | 3.92 | 3.85 | 3.87 | 3.87 | - | 3,503,306 |
| Aug 25, 2026 | 3.96 | 3.99 | 3.85 | 3.87 | 3.87 | -2.27% | 6,668,399 |
| Aug 24, 2026 | 4.05 | 4.09 | 3.93 | 3.96 | 3.96 | -2.22% | 5,281,658 |
| Aug 23, 2026 | 3.99 | 4.09 | 3.99 | 4.05 | 4.05 | 1.50% | 5,521,229 |
| Aug 20, 2026 | 4.09 | 4.08 | 3.93 | 3.99 | 3.99 | -2.44% | 10,644,530 |
| Aug 19, 2026 | 4.31 | 4.33 | 4.08 | 4.09 | 4.09 | -5.10% | 14,954,690 |
| Aug 18, 2026 | 4.51 | 4.54 | 4.25 | 4.31 | 4.31 | -4.43% | 14,643,080 |
| Aug 17, 2026 | 4.54 | 4.61 | 4.46 | 4.51 | 4.51 | -0.66% | 7,397,135 |
| Aug 16, 2026 | 4.40 | 4.60 | 4.40 | 4.54 | 4.54 | 3.18% | 9,648,208 |
| Aug 13, 2026 | 4.41 | 4.60 | 4.37 | 4.40 | 4.40 | -0.23% | 12,900,310 |
| Aug 12, 2026 | 4.39 | 4.55 | 4.37 | 4.41 | 4.41 | 0.46% | 10,123,045 |