Skip to main content
The Arab Dairy Products Co. (EGX:ADPC)
Egypt flag Egypt · Delayed Price · Currency is EGP
4.160
+0.690 (19.88%)
At close: Dec 4, 2025

EGX:ADPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.474.163.434.164.1619.88%25,503,750
Dec 3, 20253.553.573.443.473.47-2.25%3,174,019
Dec 2, 20253.363.563.353.553.555.65%8,922,604
Dec 1, 20253.253.393.263.363.363.38%3,392,011
Nov 30, 20253.253.313.233.253.25-1,944,976
Nov 27, 20253.283.353.223.253.25-0.91%774,467
Nov 26, 20253.263.343.163.283.280.61%2,656,997
Nov 25, 20253.163.273.113.263.263.16%1,746,089
Nov 24, 20253.233.283.123.163.16-2.17%1,297,848
Nov 23, 20253.263.323.223.233.23-0.92%1,223,682
Nov 20, 20253.333.433.253.263.26-2.10%1,814,397
Nov 19, 20253.283.383.253.333.331.52%1,519,282
Nov 18, 20253.243.383.233.283.281.23%2,423,073
Nov 17, 20253.343.363.223.243.24-2.99%2,547,226
Nov 16, 20253.253.363.233.343.342.77%1,862,962
Nov 13, 20253.413.453.243.253.25-4.69%2,815,236
Nov 12, 20253.403.443.333.413.410.29%1,284,021
Nov 11, 20253.523.593.373.403.40-3.41%2,917,326
Nov 10, 20253.403.553.353.523.523.53%1,936,831
Nov 9, 20253.473.503.403.403.40-2.02%1,521,920
Nov 6, 20253.403.553.373.473.472.06%6,387,926
Nov 5, 20253.253.413.223.403.404.62%5,919,007
Nov 4, 20253.143.343.123.253.253.50%9,094,685
Nov 3, 20253.153.203.123.143.14-0.32%1,471,778
Nov 2, 20253.153.223.153.153.15-4,490,662
Oct 30, 20253.043.153.023.153.153.62%2,100,753
Oct 29, 20253.073.103.013.043.04-0.98%984,309
Oct 28, 20253.133.143.063.073.07-1.92%1,286,095
Oct 27, 20253.153.163.113.133.13-0.63%994,102
Oct 26, 20253.133.183.073.153.150.64%4,185,536
Oct 23, 20253.093.223.093.133.131.29%5,059,456
Oct 22, 20252.923.182.913.093.095.82%13,371,510
Oct 21, 20252.912.942.892.922.920.34%715,744
Oct 20, 20252.912.942.882.912.91-992,062
Oct 19, 20252.842.982.832.912.912.46%3,294,569
Oct 16, 20252.822.862.832.842.840.71%747,614
Oct 15, 20252.832.842.812.822.82-0.35%619,035
Oct 14, 20252.832.852.822.832.83-575,473
Oct 13, 20252.842.882.812.832.83-0.35%965,731
Oct 12, 20252.852.892.822.842.84-0.35%835,943
Oct 8, 20252.922.942.852.852.85-2.40%1,841,897
Oct 7, 20252.922.952.922.922.92-1,010,983
Oct 6, 20252.922.952.902.922.92-1,426,092
Oct 5, 20252.812.962.822.922.923.91%3,105,817
Oct 2, 20252.822.842.802.812.81-0.35%614,535
Oct 1, 20252.852.872.812.822.82-1.05%851,264
Sep 30, 20252.852.892.842.852.85-1,013,831
Sep 29, 20252.822.852.802.852.851.06%779,810
Sep 28, 20252.822.852.812.822.82-275,797
Sep 25, 20252.842.872.802.822.82-0.70%655,104
Sep 24, 20252.722.922.712.842.844.41%2,929,452
Sep 23, 20252.702.752.702.722.720.74%293,783
Sep 22, 20252.722.742.642.702.70-0.74%720,447
Sep 21, 20252.762.792.682.722.72-1.45%316,110
Sep 18, 20252.762.792.752.762.76-336,461
Sep 17, 20252.752.792.732.762.760.36%205,441
Sep 16, 20252.812.832.722.752.75-2.14%545,254
Sep 15, 20252.832.852.812.812.81-0.71%356,684
Sep 14, 20252.822.882.822.832.830.35%646,125
Sep 11, 20252.782.862.802.822.821.44%613,773
Sep 10, 20252.802.822.772.782.78-0.71%473,499
Sep 9, 20252.812.832.802.802.80-0.36%521,244
Sep 8, 20252.832.852.802.812.81-0.71%525,500
Sep 7, 20252.812.872.812.832.830.71%336,056
Sep 3, 20252.852.872.802.812.81-1.40%1,101,573
Sep 2, 20252.842.902.842.852.850.35%586,484
Sep 1, 20252.852.892.822.842.84-0.35%292,759
Aug 31, 20252.862.912.842.852.85-0.35%907,192
Aug 28, 20252.862.922.852.862.86-1,267,999
Aug 27, 20252.872.902.852.862.86-0.35%449,551
Aug 26, 20252.852.902.842.872.870.70%1,014,206
Aug 25, 20252.862.892.812.852.85-0.35%1,173,611
Aug 24, 20252.892.912.852.862.86-1.04%576,439
Aug 21, 20252.922.942.852.892.89-1.03%940,806
Aug 20, 20252.962.982.922.922.92-1.35%798,610
Aug 19, 20252.952.982.942.962.960.34%498,096
Aug 18, 20252.962.982.952.952.95-0.34%489,341
Aug 17, 20252.952.992.952.962.960.34%205,531
Aug 14, 20252.953.002.942.952.95-685,843
Aug 13, 20252.983.012.952.952.95-1.01%865,489
Aug 12, 20252.963.002.952.982.980.68%388,279
Aug 11, 20252.952.982.942.962.960.34%723,566
Aug 10, 20252.983.012.952.952.95-1.01%978,640
Aug 7, 20252.993.022.982.982.98-0.33%1,392,102
Aug 6, 20252.923.052.922.992.992.40%5,018,357
Aug 5, 20252.892.972.882.922.921.04%1,502,387
Aug 4, 20252.892.922.862.892.89-934,583
Aug 3, 20252.852.902.852.892.891.40%667,676
Jul 31, 20252.862.902.832.852.85-0.35%2,328,446
Jul 30, 20252.892.942.862.862.86-1.04%1,136,608
Jul 29, 20252.872.902.842.892.890.70%691,955
Jul 28, 20252.942.972.862.872.87-2.38%2,088,198
Jul 27, 20252.942.982.912.942.94-1,206,305
Jul 23, 20252.972.992.922.942.94-1.01%1,366,151
Jul 22, 20253.023.042.962.972.97-1.66%2,478,787
Jul 21, 20253.003.053.003.023.020.67%2,561,838
Jul 20, 20253.023.073.003.003.00-0.66%3,933,100
Jul 17, 20253.043.083.023.023.02-0.66%1,456,650
Jul 16, 20253.093.143.043.043.04-1.62%2,497,611
Jul 15, 20253.003.133.013.093.093.00%6,393,201