Arabian Food Industries DOMTY historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	11.700	11.950	11.570	11.680	11.680	376,755
2024-07-30	11.140	11.750	11.020	11.700	11.700	655,062
2024-07-29	11.140	11.450	11.050	11.140	11.140	111,691
2024-07-28	11.230	11.350	11.060	11.140	11.140	78,639
2024-07-24	11.120	11.990	11.120	11.230	11.230	437,369
2024-07-23	10.950	11.200	10.850	11.120	11.120	158,036
2024-07-22	10.910	11.170	10.910	10.950	10.950	183,868
2024-07-21	10.860	11.050	10.830	10.910	10.910	247,105
2024-07-18	10.680	11.070	10.680	10.860	10.860	141,375
2024-07-17	10.630	10.760	10.550	10.680	10.680	67,360
2024-07-16	10.480	10.800	10.380	10.630	10.630	109,171
2024-07-15	10.870	10.870	10.360	10.480	10.480	75,500
2024-07-14	10.870	10.930	10.700	10.870	10.870	25,282
2024-07-10	11.030	11.110	10.570	10.870	10.870	100,179
2024-07-09	11.040	11.100	10.810	11.030	11.030	109,732
2024-07-08	11.160	11.250	10.840	11.040	11.040	230,907
2024-07-07	11.020	11.230	10.810	11.160	11.160	175,488
2024-07-04	10.940	11.250	10.940	11.020	11.020	268,082
2024-07-03	11.300	11.650	10.740	10.940	10.940	442,190
2024-07-02	10.680	11.420	10.680	11.300	11.300	1,048,490
2024-07-01	10.330	10.990	10.330	10.680	10.680	306,358
2024-06-27	10.110	10.600	10.110	10.330	10.330	471,613
2024-06-26	9.870	10.400	9.870	10.110	10.110	344,789
2024-06-25	9.880	9.980	9.600	9.870	9.870	58,656
2024-06-24	9.940	10.050	9.550	9.880	9.880	105,795
2024-06-23	9.890	10.050	9.880	9.940	9.940	141,779
2024-06-13	10.140	10.250	9.510	9.890	9.890	288,701
2024-06-12	9.940	10.490	9.940	10.140	10.140	352,720
2024-06-11	9.500	10.190	9.420	9.940	9.940	316,324
2024-06-10	9.200	9.530	9.010	9.500	9.500	262,745
2024-06-09	9.440	9.540	9.120	9.200	9.200	71,000
2024-06-06	9.480	9.720	9.350	9.440	9.440	67,235
2024-06-05	9.800	9.970	9.250	9.480	9.480	213,156
2024-06-04	9.570	9.900	9.570	9.800	9.800	71,312
2024-06-03	9.630	9.770	9.530	9.570	9.570	93,303
2024-06-02	9.860	10.000	9.100	9.630	9.630	107,940
2024-05-30	10.020	10.050	9.750	9.860	9.860	138,771
2024-05-29	9.990	10.390	9.950	10.020	10.020	1,868,255
2024-05-28	10.300	10.300	9.030	9.990	9.990	331,633
2024-05-27	10.090	10.800	10.090	10.300	10.300	635,360
2024-05-26	9.930	10.200	9.900	10.090	10.090	183,664
2024-05-23	9.930	10.100	9.890	9.930	9.930	201,721
2024-05-22	9.920	10.250	9.860	9.930	9.930	197,820
2024-05-21	9.960	10.160	9.860	9.920	9.920	256,642
2024-05-20	9.820	10.340	9.750	9.960	9.960	470,814
2024-05-19	9.560	9.880	9.560	9.820	9.820	391,511
2024-05-16	9.150	9.590	9.150	9.560	9.560	148,494
2024-05-15	9.240	9.600	9.040	9.150	9.150	287,910
2024-05-14	9.610	9.800	8.600	9.240	9.240	185,436
2024-05-13	10.140	10.300	9.400	9.610	9.610	300,399
2024-05-12	10.710	10.800	10.060	10.140	10.140	303,367
2024-05-09	11.070	11.070	10.510	10.710	10.710	380,800
2024-05-08	10.790	11.190	10.790	11.070	11.070	523,782
2024-05-07	10.730	10.990	10.550	10.790	10.790	300,900
2024-05-02	10.670	11.250	10.550	10.730	10.730	375,887
2024-05-01	10.670	10.670	10.550	10.550	10.550	533,181
2024-04-30	10.880	11.850	10.600	10.670	10.670	606,582
2024-04-29	10.690	11.100	10.550	10.880	10.880	340,044
2024-04-28	11.050	11.280	10.250	10.690	10.690	200,852
2024-04-24	11.300	11.790	10.400	11.050	11.050	218,931

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-22	0.8500 EGP
2024-05-09	0.5000 EGP
2023-11-28	0.2000 EGP
2023-05-10	0.5000 EGP
2021-04-20	0.2000 EGP
2020-05-12	0.2000 EGP
2019-05-28	0.2000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.