Arabian Food Industries DOMTY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 5.350 | 5.440 | 5.310 | 5.350 | 5.350 | 26,161 |
| 2023-01-23 | 5.350 | 5.400 | 5.310 | 5.350 | 5.350 | 34,434 |
| 2023-01-22 | 5.350 | 5.490 | 5.300 | 5.350 | 5.350 | 38,380 |
| 2023-01-19 | 5.350 | 5.450 | 5.010 | 5.350 | 5.350 | 17,859 |
| 2023-01-18 | 5.140 | 5.360 | 4.700 | 5.350 | 5.350 | 113,485 |
| 2023-01-17 | 5.140 | 5.420 | 5.140 | 5.140 | 5.140 | 56,370 |
| 2023-01-16 | 5.140 | 5.220 | 5.110 | 5.140 | 5.140 | 38,315 |
| 2023-01-15 | 5.190 | 5.490 | 5.110 | 5.140 | 5.140 | 63,451 |
| 2023-01-12 | 5.560 | 5.560 | 5.000 | 5.190 | 5.190 | 441,462 |
| 2023-01-11 | 5.580 | 5.650 | 5.240 | 5.580 | 5.580 | 140,233 |
| 2023-01-10 | 5.580 | 5.580 | 5.140 | 5.580 | 5.580 | 38,281 |
| 2023-01-09 | 5.580 | 5.610 | 5.460 | 5.580 | 5.580 | 46,822 |
| 2023-01-05 | 5.520 | 5.600 | 5.520 | 5.580 | 5.580 | 61,173 |
| 2023-01-04 | 5.570 | 5.600 | 5.400 | 5.520 | 5.520 | 151,388 |
| 2023-01-03 | 5.590 | 5.610 | 5.550 | 5.570 | 5.570 | 99,003 |
| 2023-01-02 | 5.520 | 5.650 | 5.520 | 5.590 | 5.590 | 106,373 |
| 2022-12-29 | 5.500 | 5.650 | 5.500 | 5.520 | 5.520 | 78,290 |
| 2022-12-28 | 5.500 | 5.560 | 5.460 | 5.500 | 5.500 | 50,150 |
| 2022-12-27 | 5.500 | 5.600 | 5.460 | 5.500 | 5.500 | 1,027,078 |
| 2022-12-26 | 5.460 | 5.550 | 5.430 | 5.500 | 5.500 | 74,654 |
| 2022-12-25 | 5.450 | 5.600 | 5.400 | 5.460 | 5.460 | 134,842 |
| 2022-12-22 | 5.380 | 5.800 | 5.310 | 5.450 | 5.450 | 684,428 |
| 2022-12-21 | 5.600 | 5.650 | 5.310 | 5.380 | 5.380 | 414,325 |
| 2022-12-20 | 5.840 | 5.970 | 5.540 | 5.600 | 5.600 | 297,089 |
| 2022-12-19 | 5.790 | 6.100 | 5.490 | 5.840 | 5.840 | 286,526 |
| 2022-12-18 | 5.700 | 5.900 | 5.700 | 5.790 | 5.790 | 259,562 |
| 2022-12-15 | 5.500 | 5.960 | 5.500 | 5.700 | 5.700 | 529,581 |
| 2022-12-14 | 5.450 | 5.630 | 5.420 | 5.500 | 5.500 | 75,025 |
| 2022-12-13 | 5.450 | 5.620 | 5.430 | 5.450 | 5.450 | 31,472 |
| 2022-12-12 | 5.530 | 5.630 | 5.410 | 5.450 | 5.450 | 57,083 |
| 2022-12-11 | 5.530 | 5.700 | 5.400 | 5.530 | 5.530 | 24,181 |
| 2022-12-08 | 5.530 | 5.700 | 5.350 | 5.530 | 5.530 | 43,418 |
| 2022-12-07 | 5.530 | 5.700 | 5.530 | 5.530 | 5.530 | 38,768 |
| 2022-12-06 | 5.740 | 5.750 | 5.500 | 5.530 | 5.530 | 54,012 |
| 2022-12-05 | 5.740 | 5.810 | 5.570 | 5.740 | 5.740 | 49,986 |
| 2022-12-04 | 5.450 | 6.540 | 5.330 | 5.740 | 5.740 | 98,382 |
| 2022-12-01 | 5.450 | 5.450 | 5.260 | 5.450 | 5.450 | 4,795 |
| 2022-11-30 | 5.450 | 5.490 | 5.300 | 5.450 | 5.450 | 9,902 |
| 2022-11-29 | 5.340 | 5.460 | 5.250 | 5.450 | 5.450 | 112,048 |
| 2022-11-28 | 5.200 | 5.390 | 5.200 | 5.340 | 5.340 | 64,681 |
| 2022-11-27 | 4.950 | 5.250 | 4.950 | 5.200 | 5.200 | 78,838 |
| 2022-11-24 | 4.950 | 5.170 | 4.950 | 4.950 | 4.950 | 42,144 |
| 2022-11-23 | 4.950 | 5.070 | 4.950 | 4.950 | 4.950 | 25,042 |
| 2022-11-22 | 4.950 | 5.120 | 4.950 | 4.950 | 4.950 | 24,248 |
| 2022-11-21 | 4.950 | 5.190 | 4.950 | 4.950 | 4.950 | 15,481 |
| 2022-11-20 | 4.950 | 5.230 | 4.950 | 4.950 | 4.950 | 37,192 |
| 2022-11-17 | 4.950 | 5.020 | 4.950 | 4.950 | 4.950 | 24,953 |
| 2022-11-16 | 4.900 | 4.990 | 4.880 | 4.950 | 4.950 | 317,399 |
| 2022-11-15 | 4.900 | 4.940 | 4.870 | 4.900 | 4.900 | 56,389 |
| 2022-11-14 | 4.900 | 4.940 | 4.870 | 4.900 | 4.900 | 57,561 |
| 2022-11-13 | 4.900 | 4.940 | 4.870 | 4.900 | 4.900 | 3,660 |
| 2022-11-10 | 4.900 | 4.940 | 4.870 | 4.900 | 4.900 | 4,938 |
| 2022-11-09 | 4.900 | 4.900 | 4.850 | 4.900 | 4.900 | 3,805 |
| 2022-11-08 | 4.900 | 4.980 | 4.890 | 4.900 | 4.900 | 171,122 |
| 2022-11-07 | 4.900 | 4.970 | 4.850 | 4.900 | 4.900 | 300,482 |
| 2022-11-06 | 4.900 | 4.980 | 4.860 | 4.900 | 4.900 | 3,737 |
| 2022-11-03 | 4.900 | 4.930 | 4.890 | 4.900 | 4.900 | 89,090 |
| 2022-11-02 | 4.910 | 4.920 | 4.860 | 4.900 | 4.900 | 553,540 |
| 2022-11-01 | 4.910 | 4.970 | 4.850 | 4.910 | 4.910 | 39,744 |
| 2022-10-31 | 4.910 | 4.940 | 4.860 | 4.910 | 4.910 | 39,622 |
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.