Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	8.250	8.550	8.250	8.510	8.510	197,152
2023-10-26	8.270	8.400	8.140	8.250	8.250	96,148
2023-10-25	8.080	8.440	8.080	8.270	8.270	138,171
2023-10-24	8.050	8.210	8.040	8.080	8.080	207,880
2023-10-23	8.060	8.100	7.950	8.050	8.050	178,837
2023-10-22	8.020	8.150	8.010	8.060	8.060	40,790
2023-10-19	8.010	8.800	8.000	8.020	8.020	380,986
2023-10-18	8.030	8.150	7.980	8.010	8.010	204,158
2023-10-17	7.970	8.150	7.970	8.030	8.030	193,947
2023-10-16	7.840	8.000	7.840	7.970	7.970	132,634
2023-10-15	7.920	8.100	7.800	7.840	7.840	107,535
2023-10-12	8.100	8.200	7.800	7.920	7.920	159,606
2023-10-11	7.960	8.300	7.960	8.100	8.100	103,680
2023-10-10	7.960	8.150	7.900	7.960	7.960	116,541
2023-10-09	7.890	8.200	7.890	7.960	7.960	90,487
2023-10-08	8.080	8.350	7.700	7.890	7.890	249,912
2023-10-04	8.230	8.270	8.000	8.080	8.080	232,467
2023-10-03	8.660	8.660	8.050	8.230	8.230	614,913
2023-10-02	8.850	9.000	8.510	8.660	8.660	45,785
2023-10-01	8.850	9.000	8.640	8.850	8.850	29,337
2023-09-27	8.850	9.000	8.630	8.850	8.850	26,476
2023-09-26	9.000	9.180	8.710	8.850	8.850	111,561
2023-09-25	9.120	9.150	8.900	9.000	9.000	169,709
2023-09-24	8.910	10.000	8.820	9.120	9.120	256,568
2023-09-21	8.810	8.990	8.600	8.910	8.910	73,097
2023-09-20	8.960	9.440	8.710	8.810	8.810	204,631
2023-09-19	8.890	9.290	8.740	8.960	8.960	367,264
2023-09-18	8.910	9.200	8.760	8.890	8.890	351,184
2023-09-17	8.040	9.240	8.030	8.910	8.910	1,117,931
2023-09-14	8.090	8.130	8.030	8.040	8.040	90,089
2023-09-13	8.000	8.170	8.000	8.090	8.090	51,334
2023-09-12	8.010	8.200	8.000	8.000	8.000	171,434
2023-09-11	8.100	8.190	8.010	8.010	8.010	134,420
2023-09-10	8.080	8.210	8.030	8.100	8.100	241,101
2023-09-07	8.110	8.160	8.010	8.080	8.080	39,149
2023-09-06	8.170	8.450	8.060	8.110	8.110	239,216
2023-09-05	7.930	8.280	7.900	8.170	8.170	339,088
2023-09-04	7.970	8.020	7.900	7.930	7.930	76,521
2023-09-03	7.970	8.010	7.910	7.970	7.970	18,663
2023-08-31	7.950	8.010	7.900	7.970	7.970	56,642
2023-08-30	8.010	8.090	7.930	7.950	7.950	93,174
2023-08-29	7.890	8.060	7.890	8.010	8.010	128,369
2023-08-28	7.690	8.500	7.670	7.890	7.890	336,834
2023-08-27	7.700	7.790	7.650	7.690	7.690	126,794
2023-08-24	7.740	7.780	7.650	7.700	7.700	67,781
2023-08-23	7.800	7.880	7.640	7.740	7.740	176,094
2023-08-22	7.900	7.950	7.790	7.800	7.800	244,597
2023-08-21	7.970	8.000	7.860	7.900	7.900	144,039
2023-08-20	7.930	8.150	7.850	7.970	7.970	177,290
2023-08-17	7.920	8.050	7.870	7.930	7.930	167,400
2023-08-16	7.980	8.100	7.860	7.920	7.920	704,635
2023-08-15	8.060	8.180	7.900	7.980	7.980	356,929
2023-08-14	8.100	8.190	7.860	8.060	8.060	643,195
2023-08-13	8.190	8.300	8.050	8.100	8.100	238,517
2023-08-10	8.210	8.300	8.120	8.190	8.190	143,066
2023-08-09	8.260	8.360	8.200	8.210	8.210	125,204
2023-08-08	8.260	8.630	8.200	8.260	8.260	841,197
2023-08-07	8.220	8.420	8.090	8.260	8.260	171,868
2023-08-06	8.030	8.340	8.000	8.220	8.220	93,220
2023-08-03	8.110	8.140	8.000	8.030	8.030	62,175

← NewerPage 13 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.