Arab Dairy Products Co. Arab Dairy - Panda (ADPC) Stock Price History
- Data since
- 2008
- Trading days recorded
- 2,017
- All-time high
- 15.24 EGP
- All-time low
- 0.9949 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4.01 | 4.33 | 4.01 | 4.08 | 27,026,509 | |
| 3.80 | 4.03 | 3.80 | 4.01 | 15,953,377 | |
| 3.83 | 3.87 | 3.78 | 3.80 | 4,473,045 | |
| 3.82 | 3.88 | 3.76 | 3.83 | 5,843,639 | |
| 3.84 | 3.89 | 3.82 | 3.82 | 5,775,590 | |
| 3.81 | 3.88 | 3.80 | 3.84 | 9,803,578 | |
| 3.76 | 3.92 | 3.71 | 3.81 | 20,452,722 | |
| 3.70 | 3.88 | 3.70 | 3.76 | 13,149,118 | |
| 3.73 | 3.78 | 3.66 | 3.70 | 8,690,057 | |
| 3.51 | 3.77 | 3.51 | 3.73 | 12,011,253 | |
| 3.54 | 3.58 | 3.50 | 3.51 | 2,587,532 | |
| 3.54 | 3.63 | 3.53 | 3.54 | 3,878,759 | |
| 3.48 | 3.62 | 3.48 | 3.54 | 5,131,636 | |
| 3.45 | 3.51 | 3.45 | 3.48 | 2,123,602 | |
| 3.45 | 3.49 | 3.45 | 3.45 | 1,243,483 | |
| 3.37 | 3.47 | 3.37 | 3.45 | 1,966,550 | |
| 3.40 | 3.42 | 3.32 | 3.37 | 3,029,817 | |
| 3.46 | 3.50 | 3.38 | 3.40 | 3,118,273 | |
| 3.62 | 3.66 | 3.43 | 3.46 | 12,763,696 | |
| 3.68 | 3.68 | 3.61 | 3.62 | 1,868,449 | |
| 3.84 | 3.87 | 3.67 | 3.68 | 5,110,659 | |
| 3.92 | 4.08 | 3.84 | 3.84 | 12,181,176 | |
| 3.63 | 3.94 | 3.63 | 3.92 | 9,673,901 | |
| 3.60 | 3.66 | 3.60 | 3.63 | 2,374,244 | |
| 3.55 | 3.68 | 3.53 | 3.60 | 3,068,644 | |
| 3.55 | 3.61 | 3.54 | 3.55 | 1,582,594 | |
| 3.52 | 3.60 | 3.52 | 3.55 | 1,706,953 | |
| 3.60 | 3.60 | 3.45 | 3.52 | 3,921,327 | |
| 3.70 | 3.72 | 3.60 | 3.60 | 2,968,307 | |
| 3.68 | 3.74 | 3.67 | 3.70 | 1,875,499 | |
| 3.70 | 3.73 | 3.63 | 3.68 | 2,311,131 | |
| 3.77 | 3.79 | 3.70 | 3.70 | 3,064,987 | |
| 3.61 | 3.82 | 3.61 | 3.77 | 11,415,150 | |
| 3.61 | 3.63 | 3.58 | 3.58 | 5,754,512 | |
| 3.63 | 3.70 | 3.61 | 3.61 | 10,495,459 | |
| 3.60 | 3.65 | 3.55 | 3.63 | 3,637,124 | |
| 3.69 | 3.71 | 3.54 | 3.60 | 16,110,308 | |
| 3.90 | 3.95 | 3.63 | 3.69 | 13,641,450 | |
| 4.06 | 4.18 | 3.85 | 3.90 | 10,565,651 | |
| 4.19 | 4.24 | 4.04 | 4.06 | 4,138,571 | |
| 4.19 | 4.36 | 4.18 | 4.19 | 7,813,894 | |
| 3.98 | 4.45 | 3.91 | 4.19 | 21,334,498 | |
| 3.90 | 4.05 | 3.87 | 3.98 | 5,402,500 | |
| 3.90 | 3.99 | 3.89 | 3.90 | 3,431,815 | |
| 3.83 | 3.93 | 3.83 | 3.90 | 2,311,922 | |
| 3.84 | 3.91 | 3.81 | 3.83 | 870,484 | |
| 3.84 | 3.90 | 3.81 | 3.84 | 1,982,897 | |
| 3.75 | 3.84 | 3.71 | 3.84 | 2,974,691 | |
| 3.74 | 3.78 | 3.71 | 3.75 | 662,674 | |
| 3.75 | 3.79 | 3.73 | 3.74 | 916,352 | |
| 3.79 | 3.80 | 3.74 | 3.75 | 1,012,916 | |
| 3.76 | 3.82 | 3.76 | 3.79 | 1,671,797 | |
| 3.80 | 3.85 | 3.75 | 3.75 | 1,492,324 | |
| 3.80 | 3.85 | 3.79 | 3.80 | 1,163,017 | |
| 3.78 | 3.93 | 3.78 | 3.80 | 3,662,217 | |
| 3.75 | 3.83 | 3.75 | 3.78 | 871,437 | |
| 3.72 | 3.88 | 3.72 | 3.75 | 2,896,219 | |
| 3.75 | 3.79 | 3.68 | 3.72 | 1,550,140 | |
| 3.70 | 3.80 | 3.70 | 3.75 | 892,649 | |
| 3.64 | 3.80 | 3.62 | 3.70 | 3,864,347 |
The full price history back to 22 January 2008 is available on the interactive ADPC chart.
Daily OHLC from the Egyptian Exchange; history back to 2008. Prices in Egyptian pounds.