Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	8.180	8.500	8.000	8.110	8.110	106,583
2023-08-01	8.270	8.330	8.160	8.180	8.180	105,006
2023-07-31	8.350	8.500	8.230	8.270	8.270	106,127
2023-07-30	8.370	8.600	8.200	8.350	8.350	61,398
2023-07-27	8.500	8.630	8.250	8.370	8.370	46,065
2023-07-26	8.470	8.630	8.400	8.500	8.500	81,808
2023-07-25	8.590	8.720	8.400	8.470	8.470	113,721
2023-07-24	8.250	8.800	8.160	8.590	8.590	294,377
2023-07-19	8.220	8.450	8.150	8.250	8.250	218,045
2023-07-18	8.210	8.340	8.120	8.220	8.220	62,384
2023-07-17	8.310	8.460	8.040	8.210	8.210	145,578
2023-07-16	8.370	8.600	8.200	8.310	8.310	137,979
2023-07-13	8.460	8.620	8.200	8.370	8.370	578,839
2023-07-12	8.410	8.550	8.160	8.460	8.460	165,547
2023-07-11	7.980	8.500	7.810	8.410	8.410	442,028
2023-07-10	7.900	8.350	7.700	7.980	7.980	175,991
2023-07-09	8.600	8.600	6.880	7.900	7.900	285,166
2023-07-06	8.510	9.100	8.350	8.600	8.600	555,266
2023-07-05	8.000	9.240	8.000	8.510	8.510	847,480
2023-07-04	7.680	8.020	7.680	8.000	8.000	846,057
2023-06-26	7.340	7.700	7.270	7.680	7.680	609,319
2023-06-25	7.420	7.480	7.270	7.340	7.340	81,621
2023-06-22	7.250	7.500	7.100	7.420	7.420	177,103
2023-06-21	7.310	7.420	7.200	7.250	7.250	49,112
2023-06-20	7.350	7.450	7.260	7.310	7.310	170,930
2023-06-19	7.320	7.600	7.300	7.350	7.350	318,882
2023-06-18	7.130	7.450	7.130	7.320	7.320	201,414
2023-06-15	7.180	7.230	7.100	7.130	7.130	79,418
2023-06-14	7.160	7.250	7.100	7.180	7.180	122,712
2023-06-13	7.350	7.400	7.100	7.160	7.160	238,742
2023-06-12	7.270	7.520	7.250	7.350	7.350	90,221
2023-06-11	7.090	7.750	7.090	7.270	7.270	510,131
2023-06-08	7.020	7.150	6.950	7.090	7.090	110,194
2023-06-07	7.090	7.150	6.970	7.020	7.020	121,175
2023-06-06	7.070	7.120	7.010	7.090	7.090	83,418
2023-06-05	7.080	7.160	7.030	7.070	7.070	135,108
2023-06-04	7.030	7.190	7.030	7.080	7.080	184,612
2023-06-01	7.070	7.210	7.000	7.030	7.030	234,316
2023-05-31	6.960	7.220	6.960	7.070	7.070	255,140
2023-05-30	6.950	7.020	6.880	6.960	6.960	333,841
2023-05-29	6.780	7.000	6.660	6.950	6.950	221,515
2023-05-28	6.800	6.890	6.740	6.780	6.780	303,287
2023-05-25	6.970	7.140	6.780	6.800	6.800	413,106
2023-05-24	6.990	7.150	6.950	6.970	6.970	144,664
2023-05-23	6.910	7.150	6.910	6.990	6.990	116,482
2023-05-22	7.000	7.270	6.800	6.910	6.910	448,952
2023-05-21	6.780	7.090	6.700	7.000	7.000	404,497
2023-05-18	6.750	6.890	6.630	6.780	6.780	259,617
2023-05-17	7.090	7.250	6.570	6.750	6.750	235,071
2023-05-16	7.080	7.200	6.800	7.090	7.090	201,650
2023-05-15	7.220	7.370	7.020	7.080	7.080	458,988
2023-05-14	7.320	7.400	7.130	7.220	7.220	147,735
2023-05-11	7.610	7.640	7.250	7.320	7.320	337,803
2023-05-10	8.050	8.050	7.400	7.610	7.610	387,927
2023-05-09	8.120	8.190	7.990	8.050	8.050	640,818
2023-05-08	7.980	8.150	7.900	8.120	8.120	522,642
2023-05-07	8.000	8.080	7.850	7.980	7.980	171,450
2023-05-03	8.100	8.260	7.900	8.000	8.000	487,206
2023-05-02	8.120	8.390	8.060	8.100	8.100	329,590
2023-04-30	7.750	8.490	7.750	8.200	8.200	1,706,148

← NewerPage 14 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.