Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	4.760	4.790	4.730	4.760	4.760	223,909
2022-08-04	4.700	4.820	4.700	4.760	4.760	576,939
2022-08-03	4.730	4.750	4.700	4.700	4.700	155,797
2022-08-02	4.720	4.740	4.720	4.730	4.730	191,896
2022-08-01	4.700	4.770	4.700	4.720	4.720	1,059,642
2022-07-31	4.700	4.720	4.680	4.700	4.700	48,287
2022-07-28	4.700	4.710	4.670	4.700	4.700	41,700
2022-07-27	4.700	4.730	4.670	4.700	4.700	77,863
2022-07-26	4.710	4.740	4.670	4.700	4.700	900,584
2022-07-25	4.670	4.720	4.670	4.710	4.710	514,511
2022-07-24	4.670	4.740	4.650	4.670	4.670	229,294
2022-07-21	4.640	4.700	4.640	4.670	4.670	390,272
2022-07-20	4.660	4.680	4.620	4.640	4.640	190,426
2022-07-19	4.630	4.700	4.630	4.660	4.660	133,185
2022-07-18	4.650	4.700	4.610	4.630	4.630	483,234
2022-07-17	4.650	4.690	4.640	4.650	4.650	105,751
2022-07-07	4.600	4.720	4.600	4.650	4.650	257,812
2022-07-06	4.650	4.650	4.580	4.600	4.600	494,454
2022-07-05	4.720	4.720	4.640	4.650	4.650	737,796
2022-07-04	4.800	4.800	4.690	4.720	4.720	628,563
2022-07-03	4.650	4.840	4.570	4.800	4.800	1,858,769
2022-06-29	4.560	4.660	4.560	4.650	4.650	502,262
2022-06-28	4.560	4.600	4.540	4.560	4.560	344,689
2022-06-27	4.640	4.640	4.550	4.560	4.560	443,205
2022-06-26	4.630	4.680	4.620	4.640	4.640	380,536
2022-06-23	4.630	4.700	4.560	4.630	4.630	665,882
2022-06-22	4.670	4.700	4.610	4.630	4.630	253,165
2022-06-21	4.720	4.760	4.620	4.670	4.670	247,400
2022-06-20	4.660	4.760	4.600	4.720	4.720	579,953
2022-06-19	4.600	4.700	4.500	4.660	4.660	934,350
2022-06-16	4.600	4.600	4.520	4.600	4.600	767,206
2022-06-15	4.510	4.650	4.500	4.600	4.600	425,692
2022-06-14	4.530	4.530	4.500	4.510	4.510	272,783
2022-06-13	4.410	4.540	4.360	4.530	4.530	1,180,536
2022-06-12	4.410	4.410	4.390	4.410	4.410	7,301
2022-06-09	4.410	4.440	4.390	4.410	4.410	48,357
2022-06-08	4.390	4.440	4.370	4.410	4.410	458,689
2022-06-07	4.400	4.440	4.350	4.390	4.390	145,950
2022-06-06	4.430	4.430	4.400	4.400	4.400	124,033
2022-06-05	4.430	4.450	4.420	4.430	4.430	46,101
2022-06-02	4.400	4.450	4.370	4.430	4.430	485,274
2022-06-01	4.400	4.480	4.360	4.400	4.400	500,089
2022-05-31	4.390	4.440	4.300	4.400	4.400	2,335,437
2022-05-30	4.390	4.450	4.330	4.390	4.390	255,989
2022-05-29	4.390	4.390	4.280	4.390	4.390	64,218
2022-05-26	4.390	4.400	4.320	4.390	4.390	47,551
2022-05-25	4.440	4.440	4.300	4.390	4.390	249,017
2022-05-24	4.460	4.490	4.420	4.440	4.440	98,171
2022-05-23	4.460	4.470	4.430	4.460	4.460	54,961
2022-05-22	4.470	4.490	4.420	4.460	4.460	187,357
2022-05-19	4.500	4.500	4.390	4.470	4.470	1,633,700
2022-05-18	4.510	4.550	4.500	4.500	4.500	170,930
2022-05-17	4.510	4.550	4.500	4.510	4.510	616,460
2022-05-16	4.510	4.570	4.480	4.510	4.510	240,923
2022-05-15	4.560	4.560	4.500	4.510	4.510	490,010
2022-05-12	4.570	4.600	4.520	4.560	4.560	162,834
2022-05-11	4.560	4.610	4.520	4.570	4.570	1,304,607
2022-05-10	4.540	4.570	4.520	4.560	4.560	410,619
2022-05-09	4.540	4.560	4.490	4.540	4.540	620,620
2022-05-08	4.500	4.550	4.480	4.540	4.540	251,267

← NewerPage 18 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.