Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.800	12.000	11.500	11.520	11.520	159,736
2024-01-22	11.810	12.100	11.750	11.800	11.800	239,524
2024-01-21	11.520	12.400	11.520	11.810	11.810	5,543,661
2024-01-18	11.400	11.550	11.390	11.520	11.520	103,766
2024-01-17	11.400	11.560	11.380	11.400	11.400	186,310
2024-01-16	11.430	11.530	11.300	11.400	11.400	164,367
2024-01-15	11.340	11.640	11.340	11.430	11.430	179,038
2024-01-14	11.210	11.700	11.210	11.340	11.340	191,726
2024-01-11	11.400	11.550	11.000	11.210	11.210	225,652
2024-01-10	11.300	11.680	11.300	11.400	11.400	246,987
2024-01-09	11.290	11.450	11.270	11.300	11.300	115,940
2024-01-08	11.290	11.500	11.240	11.290	11.290	95,401
2024-01-04	11.420	11.500	11.250	11.290	11.290	73,317
2024-01-03	11.320	11.650	11.320	11.420	11.420	257,692
2024-01-02	11.030	11.590	11.030	11.320	11.320	168,803
2023-12-31	11.000	11.690	10.910	11.030	11.030	124,502
2023-12-28	11.000	11.200	10.930	11.000	11.000	323,559
2023-12-27	10.970	11.400	10.950	11.000	11.000	212,532
2023-12-26	10.970	11.160	10.850	10.970	10.970	98,804
2023-12-25	10.990	11.290	10.890	10.970	10.970	168,609
2023-12-24	11.270	11.660	10.810	10.990	10.990	271,130
2023-12-21	11.680	11.850	11.000	11.270	11.270	127,722
2023-12-20	11.520	11.930	11.500	11.680	11.680	79,908
2023-12-19	12.130	12.290	11.500	11.520	11.520	264,859
2023-12-18	11.930	12.600	11.900	12.130	12.130	560,092
2023-12-17	11.610	12.240	11.610	11.930	11.930	314,391
2023-12-14	11.170	11.840	11.010	11.610	11.610	299,570
2023-12-13	10.950	11.290	10.900	11.170	11.170	284,980
2023-12-12	10.870	11.300	10.870	10.950	10.950	115,610
2023-12-11	10.910	11.150	10.750	10.870	10.870	88,052
2023-12-10	11.020	11.290	10.720	10.910	10.910	129,782
2023-12-07	11.240	11.300	10.750	11.020	11.020	110,644
2023-12-06	11.580	11.800	11.150	11.240	11.240	106,316
2023-12-05	11.830	11.900	11.500	11.580	11.580	230,967
2023-12-04	12.020	12.290	11.700	11.830	11.830	209,955
2023-12-03	12.160	12.800	11.770	12.020	12.020	352,665
2023-11-30	12.770	12.770	11.900	12.160	12.160	474,740
2023-11-29	12.120	13.400	11.940	12.770	12.770	1,027,691
2023-11-28	11.010	12.700	11.010	12.120	12.120	1,611,871
2023-11-27	11.240	11.250	10.790	11.010	11.010	961,584
2023-11-26	11.240	11.240	11.240	11.240	11.240	0
2023-11-23	11.240	11.240	11.240	11.240	11.240	0
2023-11-22	10.320	11.540	10.170	11.240	11.240	583,030
2023-11-21	9.640	11.260	9.550	10.320	10.320	1,435,493
2023-11-20	8.870	10.600	8.810	9.640	9.640	1,038,924
2023-11-19	8.870	8.870	8.870	8.870	8.870	0
2023-11-16	8.630	9.300	8.630	8.870	8.870	289,602
2023-11-15	8.630	8.630	8.630	8.630	8.630	0
2023-11-14	8.550	8.730	8.500	8.630	8.630	79,490
2023-11-13	8.500	8.630	8.480	8.550	8.550	38,433
2023-11-12	8.530	8.600	8.450	8.500	8.500	64,077
2023-11-09	8.610	8.700	8.450	8.530	8.530	202,482
2023-11-08	8.680	8.790	8.540	8.610	8.610	99,132
2023-11-07	8.740	8.850	8.650	8.680	8.680	82,478
2023-11-06	8.930	9.000	8.580	8.740	8.740	164,512
2023-11-05	8.790	8.990	8.780	8.930	8.930	291,030
2023-11-02	8.440	8.950	8.380	8.790	8.790	671,458
2023-11-01	8.400	8.590	8.310	8.440	8.440	126,216
2023-10-31	8.470	8.590	8.320	8.400	8.400	94,149
2023-10-30	8.510	8.600	8.460	8.470	8.470	120,942

← NewerPage 12 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.