Arabian Food Industries DOMTY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.910 | 4.940 | 4.860 | 4.910 | 4.910 | 39,622 |
| 2022-10-30 | 4.910 | 4.950 | 4.870 | 4.910 | 4.910 | 56,607 |
| 2022-10-27 | 4.910 | 4.940 | 4.840 | 4.910 | 4.910 | 43,934 |
| 2022-10-26 | 4.910 | 4.970 | 4.860 | 4.910 | 4.910 | 37,578 |
| 2022-10-25 | 4.910 | 5.000 | 4.850 | 4.910 | 4.910 | 36,287 |
| 2022-10-24 | 4.950 | 5.000 | 4.850 | 4.910 | 4.910 | 239,636 |
| 2022-10-23 | 5.000 | 5.070 | 4.950 | 4.950 | 4.950 | 66,956 |
| 2022-10-20 | 5.000 | 5.090 | 5.000 | 5.000 | 5.000 | 47,951 |
| 2022-10-19 | 5.200 | 5.200 | 4.980 | 5.000 | 5.000 | 61,200 |
| 2022-10-18 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 53,677 |
| 2022-10-17 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 49,761 |
| 2022-10-16 | 5.390 | 5.390 | 5.110 | 5.200 | 5.200 | 74,507 |
| 2022-10-13 | 5.390 | 5.390 | 5.060 | 5.390 | 5.390 | 543 |
| 2022-10-12 | 5.390 | 5.390 | 5.100 | 5.390 | 5.390 | 9,787 |
| 2022-10-11 | 5.390 | 5.390 | 5.060 | 5.390 | 5.390 | 13,641 |
| 2022-10-10 | 5.390 | 5.390 | 5.060 | 5.390 | 5.390 | 24,924 |
| 2022-10-09 | 5.390 | 5.390 | 5.100 | 5.390 | 5.390 | 19,139 |
| 2022-10-05 | 5.390 | 5.390 | 5.100 | 5.390 | 5.390 | 5,589 |
| 2022-10-04 | 5.390 | 5.390 | 5.050 | 5.390 | 5.390 | 10,258 |
| 2022-10-03 | 5.390 | 5.390 | 5.150 | 5.390 | 5.390 | 175 |
| 2022-10-02 | 5.390 | 5.390 | 5.050 | 5.390 | 5.390 | 26,188 |
| 2022-09-29 | 5.390 | 5.390 | 5.060 | 5.390 | 5.390 | 18,281 |
| 2022-09-28 | 5.390 | 5.390 | 5.100 | 5.390 | 5.390 | 17,257 |
| 2022-09-27 | 5.390 | 5.390 | 5.210 | 5.390 | 5.390 | 20,990 |
| 2022-09-26 | 5.390 | 5.390 | 5.010 | 5.390 | 5.390 | 4,163 |
| 2022-09-25 | 5.390 | 5.390 | 5.050 | 5.390 | 5.390 | 23,382 |
| 2022-09-22 | 5.390 | 5.390 | 5.150 | 5.390 | 5.390 | 14,801 |
| 2022-09-21 | 5.390 | 5.390 | 5.120 | 5.390 | 5.390 | 23,488 |
| 2022-09-20 | 5.390 | 5.390 | 5.130 | 5.390 | 5.390 | 9,691 |
| 2022-09-19 | 5.390 | 5.390 | 4.600 | 5.390 | 5.390 | 12,241 |
| 2022-09-18 | 5.390 | 5.390 | 5.180 | 5.390 | 5.390 | 6,576 |
| 2022-09-15 | 5.390 | 5.430 | 5.160 | 5.390 | 5.390 | 23,054 |
| 2022-09-14 | 5.390 | 5.420 | 5.320 | 5.390 | 5.390 | 36,518 |
| 2022-09-13 | 5.390 | 5.390 | 5.300 | 5.390 | 5.390 | 4,521 |
| 2022-09-12 | 5.380 | 5.400 | 5.350 | 5.390 | 5.390 | 896,219 |
| 2022-09-11 | 5.350 | 5.400 | 5.340 | 5.380 | 5.380 | 543,152 |
| 2022-09-08 | 4.920 | 5.400 | 4.920 | 5.350 | 5.350 | 1,521,763 |
| 2022-09-07 | 4.870 | 4.990 | 4.870 | 4.920 | 4.920 | 709,818 |
| 2022-09-06 | 4.860 | 4.890 | 4.860 | 4.870 | 4.870 | 71,642 |
| 2022-09-05 | 4.860 | 4.900 | 4.850 | 4.860 | 4.860 | 284,647 |
| 2022-09-04 | 4.860 | 4.900 | 4.860 | 4.860 | 4.860 | 44,459 |
| 2022-09-01 | 4.850 | 4.890 | 4.850 | 4.860 | 4.860 | 882,083 |
| 2022-08-31 | 4.840 | 4.860 | 4.840 | 4.850 | 4.850 | 124,397 |
| 2022-08-30 | 4.840 | 4.850 | 4.830 | 4.840 | 4.840 | 344,729 |
| 2022-08-29 | 4.860 | 4.860 | 4.840 | 4.840 | 4.840 | 183,461 |
| 2022-08-28 | 4.850 | 4.880 | 4.850 | 4.860 | 4.860 | 169,212 |
| 2022-08-25 | 4.840 | 4.850 | 4.830 | 4.850 | 4.850 | 319,347 |
| 2022-08-24 | 4.840 | 4.850 | 4.840 | 4.840 | 4.840 | 289,295 |
| 2022-08-23 | 4.850 | 4.880 | 4.840 | 4.840 | 4.840 | 754,725 |
| 2022-08-22 | 4.870 | 4.880 | 4.840 | 4.850 | 4.850 | 641,835 |
| 2022-08-21 | 4.840 | 4.880 | 4.840 | 4.870 | 4.870 | 764,749 |
| 2022-08-18 | 4.820 | 4.860 | 4.820 | 4.840 | 4.840 | 554,740 |
| 2022-08-17 | 4.810 | 4.840 | 4.800 | 4.820 | 4.820 | 2,331,709 |
| 2022-08-16 | 4.680 | 4.860 | 4.680 | 4.810 | 4.810 | 5,597,126 |
| 2022-08-15 | 4.600 | 4.700 | 4.600 | 4.680 | 4.680 | 879,054 |
| 2022-08-14 | 4.600 | 4.670 | 4.590 | 4.600 | 4.600 | 35,228 |
| 2022-08-11 | 4.620 | 4.680 | 4.600 | 4.600 | 4.600 | 596,470 |
| 2022-08-10 | 4.700 | 4.700 | 4.600 | 4.620 | 4.620 | 848,694 |
| 2022-08-09 | 4.700 | 4.740 | 4.670 | 4.700 | 4.700 | 239,150 |
| 2022-08-08 | 4.760 | 4.800 | 4.700 | 4.700 | 4.700 | 664,529 |
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.