Stock listing
EGX:ADPC Arab Dairy Products Co. Arab Dairy - Panda سهم
Follow Arab Dairy Products Co. Arab Dairy - Panda into a list and get an email when it puts out news.
Share price · EGX:ADPC
3.06 EGP +0.06 (+2.0%)
Close on Nov 4, 2026
- Day range
- 3.01 – 3.07 EGPNov 4, 2026
- Volume
- 1.11M sharesNov 4, 2026
- 52-week range
- 2.54 – 4.66 EGPLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 24.61M EGPMedian day 4.03M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · EGX:ADPC · EGP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3.06 | +0.06 | +2.0% | 3.01 | 3.07 | 3.01 | 1,109,786 | |
| 3.00 | +0.13 | +4.5% | 2.87 | 3.00 | 2.83 | 1,391,711 | |
| 2.87 | -0.14 | -4.7% | 2.94 | 3.01 | 2.82 | 1,985,414 | |
| 3.01 | +0.16 | +5.6% | 2.80 | 3.02 | 2.80 | 3,969,639 | |
| 2.85 | 0.00 | 0.0% | 2.85 | 2.90 | 2.78 | 2,371,810 | |
| 2.85 | +0.14 | +5.2% | 2.75 | 2.85 | 2.74 | 2,170,766 | |
| 2.71 | -0.22 | -7.5% | 2.68 | 2.74 | 2.54 | 2,506,874 | |
| 2.93 | -0.13 | -4.2% | 3.06 | 3.06 | 2.91 | 3,273,952 | |
| 3.06 | -0.06 | -1.9% | 3.15 | 3.15 | 3.04 | 2,808,216 | |
| 3.12 | +0.02 | +0.6% | 3.10 | 3.18 | 3.08 | 2,765,498 | |
| 3.10 | +0.04 | +1.3% | 3.06 | 3.19 | 2.85 | 3,249,364 | |
| 3.06 | -0.18 | -5.6% | 3.23 | 3.24 | 3.03 | 2,188,210 | |
| 3.24 | +0.05 | +1.6% | 3.19 | 3.28 | 3.10 | 2,104,073 | |
| 3.19 | +0.08 | +2.6% | 3.15 | 3.20 | 3.07 | 1,520,536 | |
| 3.11 | -0.15 | -4.6% | 3.27 | 3.30 | 3.01 | 6,386,524 | |
| 3.26 | -0.22 | -6.3% | 3.48 | 3.49 | 3.25 | 6,079,733 | |
| 3.48 | -0.05 | -1.4% | 3.55 | 3.55 | 3.47 | 2,192,454 | |
| 3.53 | -0.03 | -0.8% | 3.59 | 3.59 | 3.46 | 2,868,699 | |
| 3.56 | -0.03 | -0.8% | 3.59 | 3.63 | 3.55 | 1,818,100 | |
| 3.59 | -0.08 | -2.2% | 3.67 | 3.69 | 3.56 | 2,013,025 | |
| 3.67 | +0.06 | +1.7% | 3.63 | 3.69 | 3.61 | 2,057,597 | |
| 3.61 | +0.13 | +3.7% | 3.50 | 3.62 | 3.50 | 1,558,033 | |
| 3.48 | -0.01 | -0.3% | 3.51 | 3.52 | 3.41 | 2,172,593 | |
| 3.49 | -0.02 | -0.6% | 3.55 | 3.62 | 3.46 | 1,758,275 | |
| 3.51 | -0.01 | -0.3% | 3.54 | 3.64 | 3.40 | 3,857,247 | |
| 3.52 | -0.23 | -6.1% | 3.80 | 3.86 | 3.51 | 6,134,467 | |
| 3.75 | -0.22 | -5.5% | 3.99 | 4.02 | 3.75 | 7,070,114 | |
| 3.97 | 0.00 | 0.0% | 3.99 | 4.05 | 3.93 | 4,586,767 | |
| 3.97 | +0.07 | +1.8% | 3.92 | 4.05 | 3.90 | 7,893,521 | |
| 3.90 | -0.05 | -1.3% | 3.99 | 4.02 | 3.83 | 8,156,707 | |
| 3.95 | +0.08 | +2.1% | 3.88 | 4.07 | 3.88 | 7,854,476 | |
| 3.87 | +0.05 | +1.3% | 3.82 | 3.92 | 3.81 | 3,923,186 | |
| 3.82 | 0.00 | 0.0% | 3.83 | 3.85 | 3.82 | 2,401,965 | |
| 3.82 | 0.00 | 0.0% | 3.82 | 3.87 | 3.81 | 2,681,326 | |
| 3.82 | -0.08 | -2.1% | 3.91 | 3.92 | 3.82 | 3,582,994 | |
| 3.90 | -0.02 | -0.5% | 3.92 | 3.97 | 3.85 | 4,056,155 | |
| 3.92 | 0.00 | 0.0% | 3.95 | 4.02 | 3.90 | 4,662,658 | |
| 3.92 | -0.05 | -1.3% | 3.97 | 4.03 | 3.92 | 4,510,026 | |
| 3.97 | -0.10 | -2.5% | 4.08 | 4.09 | 3.97 | 4,167,630 | |
| 4.07 | 0.00 | 0.0% | 4.10 | 4.13 | 4.06 | 4,015,196 | |
| 4.07 | +0.10 | +2.5% | 4.00 | 4.08 | 3.99 | 5,285,246 | |
| 3.97 | 0.00 | 0.0% | 4.00 | 4.05 | 3.95 | 3,161,891 | |
| 3.97 | +0.05 | +1.3% | 3.92 | 4.06 | 3.92 | 5,793,272 | |
| 3.92 | +0.04 | +1.0% | 3.89 | 3.94 | 3.87 | 4,203,704 | |
| 3.88 | -0.04 | -1.0% | 3.94 | 3.95 | 3.87 | 4,027,526 | |
| 3.92 | +0.05 | +1.3% | 3.90 | 3.98 | 3.87 | 3,836,312 | |
| 3.87 | 0.00 | 0.0% | 3.90 | 3.92 | 3.85 | 3,503,306 | |
| 3.87 | -0.09 | -2.3% | 3.96 | 3.99 | 3.85 | 6,668,399 | |
| 3.96 | -0.09 | -2.2% | 4.07 | 4.09 | 3.93 | 5,281,658 | |
| 4.05 | +0.06 | +1.5% | 4.05 | 4.09 | 3.99 | 5,521,229 | |
| 3.99 | -0.10 | -2.4% | 4.08 | 4.08 | 3.93 | 10,644,538 | |
| 4.09 | -0.22 | -5.1% | 4.33 | 4.33 | 4.08 | 14,954,695 | |
| 4.31 | -0.20 | -4.4% | 4.51 | 4.54 | 4.25 | 14,643,080 | |
| 4.51 | -0.03 | -0.7% | 4.54 | 4.61 | 4.46 | 7,397,135 | |
| 4.54 | +0.14 | +3.2% | 4.40 | 4.60 | 4.40 | 9,648,208 | |
| 4.40 | -0.01 | -0.2% | 4.41 | 4.60 | 4.37 | 12,900,316 | |
| 4.41 | +0.02 | +0.5% | 4.39 | 4.55 | 4.37 | 10,123,045 | |
| 4.39 | -0.10 | -2.2% | 4.49 | 4.55 | 4.36 | 10,294,154 | |
| 4.49 | +0.01 | +0.2% | 4.48 | 4.66 | 4.40 | 23,083,861 | |
| 4.48 | +0.31 | +7.4% | 4.17 | 4.48 | 4.17 | 15,600,185 | |
| 4.17 | -0.07 | -1.7% | 4.24 | 4.41 | 4.17 | 21,692,304 | |
| 4.24 | +0.24 | +6.0% | 4.00 | 4.26 | 4.00 | 15,696,647 | |
| 4.00 | +0.11 | +2.8% | 3.89 | 4.27 | 3.89 | 34,283,595 |
- Ticker
- EGX:ADPC
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- EGX
- Currency
- EGP
What changed lately
Latest news
The Arab Dairy Products Co. Arab Dairy - Panda (ADPC.CA) Reports Its Financial Results (Standalone) for the Period from 01/01/2026 to 30/06/2026
Sep 12, 2026
Closed 3.90 (-0.5%) on Sep 13, 2026
Release from The Arab Dairy Products Co. Arab Dairy - Panda (ADPC.CA) Concerning the Financial Statements
Aug 22, 2026
Closed 4.05 (+1.5%) on Aug 23, 2026
Arab Dairy Products Q1 Standalone Loss EGP 125.9 Million
Jun 23, 2026
Closed 3.68 (-4.2%) on Jun 23, 2026
Arab Dairy Products FY Consol Loss EGP 188.8 Million
Apr 2, 2026
Closed 3.45 (-0.6%) on Apr 2, 2026
Arab Dairy Products Q3 Consol Loss EGP 61.6 Mln
Nov 23, 2025
Closed 3.16 (-3.1%) on Nov 24, 2025
Arab Dairy Products Co. Arab Dairy - Panda on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 5 in the last 12 months · 5 in all · newest Sep 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Arab Dairy Products Co. Arab Dairy - Panda.