The Arab Dairy Products Co. (EGX:ADPC)
Egypt
· Delayed Price · Currency is EGP 3.480
0.00 (0.00%)
At close: Mar 5, 2026
EGX:ADPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.48 | 3.55 | 3.47 | 3.48 | 3.48 | - | 526,093 |
| Mar 4, 2026 | 3.44 | 3.53 | 3.43 | 3.48 | 3.48 | 1.16% | 459,272 |
| Mar 3, 2026 | 3.51 | 3.55 | 3.41 | 3.44 | 3.44 | -1.99% | 671,181 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.49 | 3.51 | 3.51 | -2.50% | 490,259 |
| Mar 1, 2026 | 3.60 | 3.60 | 3.21 | 3.60 | 3.60 | - | 1,239,306 |
| Feb 26, 2026 | 3.57 | 3.63 | 3.50 | 3.60 | 3.60 | 0.84% | 867,028 |
| Feb 25, 2026 | 3.61 | 3.66 | 3.50 | 3.57 | 3.57 | -1.11% | 1,835,597 |
| Feb 24, 2026 | 3.67 | 3.72 | 3.60 | 3.61 | 3.61 | -1.63% | 839,588 |
| Feb 23, 2026 | 3.57 | 3.72 | 3.45 | 3.67 | 3.67 | 2.80% | 1,859,476 |
| Feb 22, 2026 | 3.68 | 3.70 | 3.54 | 3.57 | 3.57 | -2.99% | 2,107,542 |
| Feb 19, 2026 | 3.78 | 3.96 | 3.65 | 3.68 | 3.68 | -2.65% | 6,943,244 |
| Feb 18, 2026 | 3.70 | 3.84 | 3.67 | 3.78 | 3.78 | 2.16% | 3,463,188 |
| Feb 17, 2026 | 3.63 | 3.76 | 3.62 | 3.70 | 3.70 | 1.93% | 1,550,029 |
| Feb 16, 2026 | 3.67 | 3.75 | 3.62 | 3.63 | 3.63 | -1.09% | 1,469,122 |
| Feb 15, 2026 | 3.73 | 3.82 | 3.65 | 3.67 | 3.67 | -1.61% | 2,599,185 |
| Feb 12, 2026 | 3.75 | 3.88 | 3.71 | 3.73 | 3.73 | -0.53% | 2,643,313 |
| Feb 11, 2026 | 3.74 | 3.80 | 3.65 | 3.75 | 3.75 | 0.27% | 1,933,326 |
| Feb 10, 2026 | 3.62 | 3.88 | 3.63 | 3.74 | 3.74 | 3.31% | 7,141,651 |
| Feb 9, 2026 | 3.52 | 3.71 | 3.50 | 3.62 | 3.62 | 2.84% | 5,690,698 |
| Feb 8, 2026 | 3.42 | 3.59 | 3.41 | 3.52 | 3.52 | 2.92% | 3,250,041 |
| Feb 5, 2026 | 3.43 | 3.47 | 3.37 | 3.42 | 3.42 | -0.29% | 1,353,667 |
| Feb 4, 2026 | 3.45 | 3.48 | 3.42 | 3.43 | 3.43 | -0.58% | 973,139 |
| Feb 3, 2026 | 3.36 | 3.47 | 3.39 | 3.45 | 3.45 | 2.68% | 1,163,821 |
| 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 |
| Nov 19, 2025 | 3.28 | 3.38 | 3.25 | 3.33 | 3.33 | 1.52% | 1,519,282 |
| Nov 18, 2025 | 3.24 | 3.38 | 3.23 | 3.28 | 3.28 | 1.23% | 2,423,073 |
| Nov 17, 2025 | 3.34 | 3.36 | 3.22 | 3.24 | 3.24 | -2.99% | 2,547,226 |
| Nov 16, 2025 | 3.25 | 3.36 | 3.23 | 3.34 | 3.34 | 2.77% | 1,862,962 |
| Nov 13, 2025 | 3.41 | 3.45 | 3.24 | 3.25 | 3.25 | -4.69% | 2,815,236 |
| Nov 12, 2025 | 3.40 | 3.44 | 3.33 | 3.41 | 3.41 | 0.29% | 1,284,021 |
| Nov 11, 2025 | 3.52 | 3.59 | 3.37 | 3.40 | 3.40 | -3.41% | 2,917,326 |
| Nov 10, 2025 | 3.40 | 3.55 | 3.35 | 3.52 | 3.52 | 3.53% | 1,936,831 |
| Nov 9, 2025 | 3.47 | 3.50 | 3.40 | 3.40 | 3.40 | -2.02% | 1,521,920 |
| Nov 6, 2025 | 3.40 | 3.55 | 3.37 | 3.47 | 3.47 | 2.06% | 6,387,926 |
| Nov 5, 2025 | 3.25 | 3.41 | 3.22 | 3.40 | 3.40 | 4.62% | 5,919,007 |
| Nov 4, 2025 | 3.14 | 3.34 | 3.12 | 3.25 | 3.25 | 3.50% | 9,094,685 |
| Nov 3, 2025 | 3.15 | 3.20 | 3.12 | 3.14 | 3.14 | -0.32% | 1,471,778 |
| Nov 2, 2025 | 3.15 | 3.22 | 3.15 | 3.15 | 3.15 | - | 4,490,662 |
| Oct 30, 2025 | 3.04 | 3.15 | 3.02 | 3.15 | 3.15 | 3.62% | 2,100,753 |
| Oct 29, 2025 | 3.07 | 3.10 | 3.01 | 3.04 | 3.04 | -0.98% | 984,309 |
| Oct 28, 2025 | 3.13 | 3.14 | 3.06 | 3.07 | 3.07 | -1.92% | 1,286,095 |
| Oct 27, 2025 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.63% | 994,102 |
| Oct 26, 2025 | 3.13 | 3.18 | 3.07 | 3.15 | 3.15 | 0.64% | 4,185,536 |
| Oct 23, 2025 | 3.09 | 3.22 | 3.09 | 3.13 | 3.13 | 1.29% | 5,059,456 |
| Oct 22, 2025 | 2.92 | 3.18 | 2.91 | 3.09 | 3.09 | 5.82% | 13,371,510 |
| Oct 21, 2025 | 2.91 | 2.94 | 2.89 | 2.92 | 2.92 | 0.34% | 715,744 |
| Oct 20, 2025 | 2.91 | 2.94 | 2.88 | 2.91 | 2.91 | - | 992,062 |
| Oct 19, 2025 | 2.84 | 2.98 | 2.83 | 2.91 | 2.91 | 2.46% | 3,294,569 |
| Oct 16, 2025 | 2.82 | 2.86 | 2.83 | 2.84 | 2.84 | 0.71% | 747,614 |
| Oct 15, 2025 | 2.83 | 2.84 | 2.81 | 2.82 | 2.82 | -0.35% | 619,035 |
| Oct 14, 2025 | 2.83 | 2.85 | 2.82 | 2.83 | 2.83 | - | 575,473 |