Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	12.140	12.290	11.200	11.300	11.300	268,919
2024-04-22	12.390	12.700	11.820	12.140	12.140	142,268
2024-04-21	12.340	12.800	12.300	12.390	12.390	195,042
2024-04-18	12.770	13.740	11.830	12.340	12.340	896,147
2024-04-17	12.640	12.940	12.520	12.770	12.770	394,239
2024-04-16	12.030	12.950	12.030	12.640	12.640	790,411
2024-04-15	11.920	12.250	11.840	12.030	12.030	287,625
2024-04-08	11.820	12.100	11.710	11.920	11.920	175,989
2024-04-07	12.320	12.400	11.600	11.820	11.820	261,419
2024-04-04	11.370	12.700	11.300	12.320	12.320	1,032,181
2024-04-03	11.460	11.700	11.220	11.370	11.370	172,081
2024-04-02	11.600	12.100	11.370	11.460	11.460	284,448
2024-04-01	11.220	12.090	11.010	11.600	11.600	296,704
2024-03-31	12.010	12.100	11.000	11.220	11.220	117,420
2024-03-28	12.230	12.490	11.800	12.010	12.010	144,282
2024-03-27	13.030	13.160	12.100	12.230	12.230	392,341
2024-03-26	12.630	13.900	12.630	13.030	13.030	662,221
2024-03-25	12.620	12.980	12.500	12.630	12.630	241,551
2024-03-24	12.230	13.290	12.230	12.620	12.620	476,744
2024-03-21	12.200	12.500	12.000	12.230	12.230	344,337
2024-03-20	12.290	12.780	12.000	12.200	12.200	472,153
2024-03-19	12.570	12.570	11.350	12.290	12.290	360,770
2024-03-18	14.490	14.490	12.300	12.570	12.570	827,445
2024-03-17	15.050	15.740	14.400	14.490	14.490	221,250
2024-03-14	15.610	15.610	14.000	15.050	15.050	416,373
2024-03-13	15.560	16.600	13.640	15.610	15.610	1,613,890
2024-03-12	13.800	16.500	13.650	15.560	15.560	2,812,558
2024-03-11	15.000	15.280	13.500	13.800	13.800	1,289,606
2024-03-10	15.120	16.200	14.910	15.000	15.000	976,275
2024-03-07	15.450	16.000	15.010	15.120	15.120	231,317
2024-03-06	16.580	16.890	15.100	15.450	15.450	592,280
2024-03-05	16.670	17.500	16.500	16.580	16.580	228,023
2024-03-04	16.620	16.950	16.500	16.670	16.670	234,472
2024-03-03	16.400	17.700	16.400	16.620	16.620	399,535
2024-02-29	16.340	16.900	15.600	16.400	16.400	433,817
2024-02-28	18.000	18.490	16.030	16.340	16.340	473,083
2024-02-27	17.970	19.800	17.000	18.000	18.000	2,221,636
2024-02-26	16.020	18.300	15.800	17.970	17.970	1,717,708
2024-02-25	17.350	17.350	14.510	16.020	16.020	607,804
2024-02-22	17.790	18.800	17.040	17.350	17.350	1,403,329
2024-02-21	18.950	19.900	17.600	17.790	17.790	2,035,509
2024-02-20	16.770	20.120	16.770	18.950	18.950	2,491,367
2024-02-19	13.980	16.770	13.980	16.770	16.770	2,405,226
2024-02-18	12.090	14.420	12.090	13.980	13.980	1,778,537
2024-02-15	12.160	12.320	11.910	12.090	12.090	232,590
2024-02-14	11.810	12.400	11.810	12.160	12.160	329,348
2024-02-13	11.190	12.100	11.160	11.810	11.810	499,125
2024-02-12	11.220	11.290	11.110	11.190	11.190	44,790
2024-02-11	11.040	11.340	11.040	11.220	11.220	89,424
2024-02-08	11.100	11.320	11.000	11.040	11.040	82,768
2024-02-07	11.200	11.350	11.010	11.100	11.100	124,160
2024-02-06	11.310	11.490	11.130	11.200	11.200	94,473
2024-02-05	11.200	11.540	11.110	11.310	11.310	61,496
2024-02-04	11.000	11.300	10.630	11.200	11.200	202,653
2024-02-01	10.920	11.230	10.500	11.000	11.000	313,988
2024-01-31	11.700	13.000	10.900	10.920	10.920	563,530
2024-01-30	11.420	12.000	11.410	11.700	11.700	368,410
2024-01-29	11.420	11.880	11.370	11.420	11.420	282,874
2024-01-28	11.400	11.990	11.400	11.420	11.420	351,064
2024-01-24	11.520	11.760	11.350	11.400	11.400	211,582

← NewerPage 11 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.