Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	4.530	4.550	4.460	4.500	4.500	1,904,627
2022-04-27	4.510	4.540	4.460	4.530	4.530	197,957
2022-04-26	4.550	4.590	4.450	4.510	4.510	924,473
2022-04-21	4.550	4.600	4.520	4.550	4.550	453,247
2022-04-20	4.600	4.600	4.520	4.550	4.550	490,581
2022-04-19	4.480	4.600	4.480	4.600	4.600	1,098,100
2022-04-18	4.480	4.520	4.450	4.480	4.480	675,266
2022-04-17	4.490	4.580	4.410	4.480	4.480	1,525,057
2022-04-14	4.530	4.530	4.440	4.490	4.490	2,035,871
2022-04-13	4.560	4.570	4.510	4.530	4.530	2,580,911
2022-04-12	4.510	4.590	4.490	4.560	4.560	1,263,350
2022-04-11	4.580	4.640	4.470	4.510	4.510	2,407,371
2022-04-10	4.510	4.700	4.480	4.580	4.580	7,068,596
2022-04-07	4.510	4.560	4.480	4.510	4.510	2,004,993
2022-04-06	4.520	4.570	4.470	4.510	4.510	1,869,845
2022-04-05	4.400	4.580	4.400	4.520	4.520	3,377,703
2022-04-04	4.500	4.590	4.360	4.400	4.400	2,993,197
2022-04-03	3.940	4.550	3.940	4.500	4.500	16,772,994
2022-03-31	3.990	4.000	3.910	3.940	3.940	2,923,797
2022-03-30	3.900	4.030	3.900	3.990	3.990	1,327,780
2022-03-29	3.850	3.960	3.840	3.900	3.900	1,745,568
2022-03-28	3.810	3.950	3.800	3.850	3.850	1,526,038
2022-03-27	3.810	3.870	3.800	3.810	3.810	391,688
2022-03-24	3.790	3.890	3.790	3.810	3.810	679,309
2022-03-23	3.850	3.900	3.750	3.790	3.790	1,123,641
2022-03-22	3.720	3.950	3.710	3.850	3.850	4,367,643
2022-03-21	3.740	3.850	3.710	3.720	3.720	3,244,239
2022-03-20	3.680	3.880	3.650	3.740	3.740	1,451,497
2022-03-17	3.600	3.720	3.600	3.680	3.680	1,003,449
2022-03-16	3.490	3.640	3.470	3.600	3.600	763,941
2022-03-15	3.540	3.540	3.400	3.490	3.490	295,556
2022-03-14	3.600	3.670	3.500	3.540	3.540	152,344
2022-03-13	3.680	3.700	3.570	3.600	3.600	198,781
2022-03-10	3.640	3.700	3.630	3.680	3.680	422,045
2022-03-09	3.590	3.720	3.590	3.640	3.640	2,908,885
2022-03-08	3.610	3.650	3.540	3.590	3.590	593,610
2022-03-07	3.760	3.760	3.560	3.610	3.610	1,371,583
2022-03-06	3.880	3.900	3.740	3.760	3.760	1,605,218
2022-03-03	3.890	3.940	3.860	3.880	3.880	911,571
2022-03-02	4.050	4.070	3.860	3.890	3.890	1,904,645
2022-03-01	3.950	4.050	3.930	4.050	4.050	2,818,921
2022-02-28	3.950	3.970	3.900	3.950	3.950	77,001
2022-02-27	3.880	3.990	3.880	3.950	3.950	576,186
2022-02-24	4.140	4.140	3.850	3.880	3.880	897,491
2022-02-23	4.120	4.150	4.120	4.140	4.140	585,331
2022-02-22	4.160	4.200	4.100	4.120	4.120	679,228
2022-02-21	4.160	4.240	4.130	4.160	4.160	857,092
2022-02-20	4.230	4.230	4.140	4.160	4.160	602,829
2022-02-17	4.120	4.250	4.120	4.230	4.230	917,034
2022-02-16	4.180	4.210	4.110	4.120	4.120	215,345
2022-02-15	4.130	4.200	4.110	4.180	4.180	235,518
2022-02-14	4.150	4.150	4.040	4.130	4.130	724,798
2022-02-13	4.250	4.250	4.150	4.150	4.150	1,013,414
2022-02-10	4.290	4.320	4.240	4.250	4.250	606,537
2022-02-09	4.300	4.400	4.270	4.290	4.290	2,105,947
2022-02-08	4.250	4.300	4.250	4.300	4.300	861,751
2022-02-07	4.260	4.300	4.240	4.250	4.250	445,992
2022-02-06	4.240	4.290	4.230	4.260	4.260	650,710
2022-02-03	4.260	4.300	4.230	4.240	4.240	1,180,101
2022-02-02	4.260	4.330	4.250	4.260	4.260	2,961,832

← NewerPage 19 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.