Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.980	7.870	6.980	7.750	7.750	1,434,940
2023-04-26	6.310	7.250	6.310	6.980	6.980	2,134,621
2023-04-19	6.130	6.950	6.130	6.310	6.310	810,839
2023-04-18	6.250	6.280	6.120	6.130	6.130	674,710
2023-04-13	6.260	6.490	6.110	6.250	6.250	476,439
2023-04-12	5.920	7.100	5.920	6.260	6.260	1,313,767
2023-04-11	5.850	5.980	5.820	5.920	5.920	182,695
2023-04-10	5.840	5.930	5.800	5.850	5.850	327,544
2023-04-09	5.880	5.970	5.770	5.840	5.840	161,947
2023-04-06	5.810	5.990	5.780	5.880	5.880	152,673
2023-04-05	5.810	5.890	5.770	5.810	5.810	102,499
2023-04-04	5.810	5.890	5.750	5.810	5.810	88,057
2023-04-03	5.710	5.830	5.700	5.810	5.810	170,877
2023-04-02	5.710	5.840	5.650	5.710	5.710	304,418
2023-03-30	5.800	5.900	5.620	5.710	5.710	135,009
2023-03-29	5.930	6.000	5.790	5.800	5.800	161,781
2023-03-28	5.930	5.990	5.820	5.930	5.930	35,833
2023-03-27	5.830	6.100	5.830	5.930	5.930	196,803
2023-03-26	5.830	5.980	5.830	5.830	5.830	32,450
2023-03-23	5.860	5.950	5.780	5.830	5.830	57,609
2023-03-22	5.860	5.970	5.800	5.860	5.860	40,164
2023-03-21	5.860	5.980	5.810	5.860	5.860	29,845
2023-03-20	5.860	6.000	5.700	5.860	5.860	42,506
2023-03-19	5.630	6.000	5.600	5.860	5.860	72,421
2023-03-16	5.730	5.800	5.500	5.630	5.630	70,120
2023-03-15	5.730	6.120	5.600	5.730	5.730	138,212
2023-03-14	5.730	5.900	5.600	5.730	5.730	64,499
2023-03-13	6.030	6.190	5.700	5.730	5.730	102,968
2023-03-12	6.090	6.390	6.000	6.030	6.030	72,668
2023-03-09	6.070	6.240	6.040	6.090	6.090	60,707
2023-03-08	6.130	6.290	6.000	6.070	6.070	52,891
2023-03-07	6.320	6.500	6.120	6.130	6.130	77,527
2023-03-06	6.300	6.470	6.220	6.320	6.320	144,454
2023-03-05	5.760	6.400	5.710	6.300	6.300	425,554
2023-03-02	5.760	5.830	5.700	5.760	5.760	27,884
2023-03-01	5.760	5.880	5.600	5.760	5.760	30,225
2023-02-28	5.760	5.840	5.600	5.760	5.760	31,618
2023-02-27	5.700	5.850	5.700	5.760	5.760	103,683
2023-02-26	5.510	5.800	5.510	5.700	5.700	151,286
2023-02-23	5.520	5.640	5.430	5.510	5.510	75,510
2023-02-22	5.690	5.880	5.500	5.520	5.520	63,068
2023-02-21	5.690	5.900	5.580	5.690	5.690	46,978
2023-02-20	5.750	5.880	5.670	5.690	5.690	59,966
2023-02-19	5.730	5.940	5.710	5.750	5.750	233,237
2023-02-16	5.610	5.770	5.610	5.730	5.730	196,403
2023-02-15	5.600	5.680	5.510	5.610	5.610	324,559
2023-02-14	5.590	5.610	5.450	5.600	5.600	188,424
2023-02-13	5.590	5.640	5.480	5.590	5.590	51,784
2023-02-12	5.500	5.640	5.500	5.590	5.590	58,270
2023-02-09	5.500	5.590	5.390	5.500	5.500	52,131
2023-02-08	5.590	5.650	5.450	5.500	5.500	56,291
2023-02-07	5.430	5.790	5.370	5.590	5.590	275,638
2023-02-06	5.350	5.550	5.260	5.430	5.430	81,599
2023-02-05	5.330	5.510	5.200	5.350	5.350	117,697
2023-02-02	5.230	5.550	5.230	5.330	5.330	206,746
2023-02-01	5.230	5.340	5.200	5.230	5.230	41,663
2023-01-31	5.330	5.440	5.200	5.230	5.230	78,373
2023-01-30	5.510	5.550	5.300	5.330	5.330	58,106
2023-01-29	5.360	5.600	5.280	5.510	5.510	184,398
2023-01-25	5.350	5.450	5.300	5.360	5.360	81,787

← NewerPage 15 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.