The Arab Dairy Products Co. (EGX:ADPC)
Egypt · Delayed Price · Currency is EGP 3.820
-0.080 (-2.05%)
At close: Sep 14, 2026
EGX:ADPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.49 | 4.55 | 4.36 | 4.39 | 4.39 | -2.23% | 10,294,154 |
| Aug 10, 2026 | 4.48 | 4.66 | 4.40 | 4.49 | 4.49 | 0.22% | 23,083,860 |
| Aug 9, 2026 | 4.17 | 4.48 | 4.17 | 4.48 | 4.48 | 7.43% | 15,600,185 |
| Aug 6, 2026 | 4.24 | 4.41 | 4.17 | 4.17 | 4.17 | -1.65% | 21,692,300 |
| Aug 5, 2026 | 4.00 | 4.26 | 4.01 | 4.24 | 4.24 | 6.00% | 15,696,647 |
| Aug 4, 2026 | 3.89 | 4.27 | 3.92 | 4.00 | 4.00 | 2.83% | 34,283,590 |
| Aug 3, 2026 | 3.87 | 4.04 | 3.85 | 3.89 | 3.89 | 0.52% | 9,526,067 |
| Aug 2, 2026 | 3.81 | 3.90 | 3.84 | 3.87 | 3.87 | 1.57% | 2,489,745 |
| Jul 30, 2026 | 3.94 | 3.94 | 3.81 | 3.81 | 3.81 | -3.30% | 6,358,078 |
| Jul 29, 2026 | 4.08 | 4.09 | 3.91 | 3.94 | 3.94 | -3.43% | 8,873,062 |
| Jul 28, 2026 | 4.17 | 4.25 | 4.03 | 4.08 | 4.08 | -2.16% | 9,302,138 |
| Jul 27, 2026 | 3.98 | 4.18 | 3.99 | 4.17 | 4.17 | 4.77% | 10,736,970 |
| Jul 26, 2026 | 4.08 | 4.14 | 3.97 | 3.98 | 3.98 | -2.45% | 7,602,526 |
| Jul 22, 2026 | 4.01 | 4.33 | 4.05 | 4.08 | 4.08 | 1.75% | 27,026,509 |
| Jul 21, 2026 | 3.80 | 4.03 | 3.80 | 4.01 | 4.01 | 5.53% | 15,953,377 |
| Jul 20, 2026 | 3.83 | 3.87 | 3.78 | 3.80 | 3.80 | -0.78% | 4,473,045 |
| Jul 19, 2026 | 3.82 | 3.88 | 3.76 | 3.83 | 3.83 | 0.26% | 5,843,639 |
| Jul 16, 2026 | 3.84 | 3.89 | 3.82 | 3.82 | 3.82 | -0.52% | 5,775,590 |
| Jul 15, 2026 | 3.81 | 3.88 | 3.80 | 3.84 | 3.84 | 0.79% | 9,803,578 |
| Jul 14, 2026 | 3.76 | 3.92 | 3.71 | 3.81 | 3.81 | 1.33% | 20,452,722 |
| Jul 13, 2026 | 3.70 | 3.88 | 3.73 | 3.76 | 3.76 | 1.62% | 13,149,118 |
| Jul 12, 2026 | 3.73 | 3.78 | 3.66 | 3.70 | 3.70 | -0.80% | 8,690,057 |
| Jul 9, 2026 | 3.51 | 3.77 | 3.51 | 3.73 | 3.73 | 6.27% | 12,011,253 |
| Jul 8, 2026 | 3.54 | 3.58 | 3.50 | 3.51 | 3.51 | -0.85% | 2,587,532 |
| Jul 7, 2026 | 3.54 | 3.63 | 3.53 | 3.54 | 3.54 | - | 3,878,759 |
| Jul 6, 2026 | 3.48 | 3.62 | 3.49 | 3.54 | 3.54 | 1.72% | 5,131,636 |
| Jul 5, 2026 | 3.45 | 3.51 | 3.46 | 3.48 | 3.48 | 0.87% | 2,123,602 |
| Jul 1, 2026 | 3.45 | 3.49 | 3.45 | 3.45 | 3.45 | - | 1,243,483 |