Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.680	26.950	26.660	26.860	26.860	55,013
2026-07-21	26.630	26.900	26.600	26.680	26.680	45,986
2026-07-20	26.760	26.990	26.600	26.680	26.680	43,804
2026-07-19	27.000	27.140	26.600	26.740	26.740	82,644
2026-07-16	26.560	27.070	26.560	27.030	27.030	81,652
2026-07-15	26.800	27.000	26.350	26.490	26.490	136,917
2026-07-14	26.900	27.000	26.720	26.820	26.820	55,769
2026-07-13	26.920	27.170	26.710	27.040	27.040	59,680
2026-07-12	26.900	27.200	26.620	26.910	26.910	113,158
2026-07-09	26.730	27.190	26.660	26.930	26.930	129,339
2026-07-08	27.340	27.340	26.730	26.750	26.750	162,853
2026-07-07	27.600	27.690	27.010	27.120	27.120	116,478
2026-07-06	27.210	27.830	27.120	27.300	27.300	578,342
2026-07-05	27.230	27.500	27.100	27.210	27.210	142,134
2026-07-01	26.950	27.500	26.770	27.230	27.230	152,975
2026-06-30	26.860	27.140	26.510	26.950	26.950	76,732
2026-06-29	26.590	26.980	26.060	26.860	26.860	119,177
2026-06-28	26.910	27.360	26.350	26.590	26.590	108,975
2026-06-25	27.360	27.470	26.900	26.910	26.910	312,775
2026-06-24	27.410	27.700	27.250	27.360	27.360	196,632
2026-06-23	26.500	27.800	26.500	27.410	27.410	899,084
2026-06-22	26.190	27.500	26.190	26.500	26.500	888,278
2026-06-21	25.630	26.300	25.630	26.190	26.190	242,947
2026-06-17	24.470	26.800	24.470	25.630	25.630	977,516
2026-06-16	24.350	24.500	24.260	24.470	24.470	26,332
2026-06-15	24.330	24.700	24.230	24.350	24.350	23,624
2026-06-14	23.910	24.720	23.910	24.330	24.330	69,313
2026-06-11	24.050	24.420	23.700	23.910	23.910	80,858
2026-06-10	24.680	25.050	24.030	24.050	24.050	207,722
2026-06-09	24.470	25.250	24.420	24.680	24.680	112,984
2026-06-08	24.510	24.680	24.240	24.470	24.470	32,386
2026-06-07	24.960	25.250	24.450	24.510	24.510	172,469
2026-06-04	25.000	25.260	24.700	24.960	24.960	60,513
2026-06-03	25.250	25.570	24.910	25.000	25.000	98,834
2026-06-02	25.460	25.690	25.200	25.250	25.250	84,501
2026-06-01	25.450	26.000	25.020	25.460	25.460	75,682
2026-05-25	25.480	25.850	25.210	25.450	25.450	59,750
2026-05-24	24.940	25.900	24.940	25.480	25.480	64,740
2026-05-21	25.490	25.500	24.750	24.940	24.940	46,762
2026-05-20	25.710	25.910	25.450	25.490	25.490	42,297
2026-05-19	25.660	25.920	25.460	25.710	25.710	41,921
2026-05-18	26.020	26.250	25.510	25.660	25.660	53,371
2026-05-17	25.750	26.300	25.750	26.020	26.020	92,516
2026-05-14	25.840	26.250	25.620	25.750	25.750	101,654
2026-05-13	26.000	26.490	25.550	25.840	25.840	113,765
2026-05-12	25.260	26.400	25.200	26.000	26.000	382,192
2026-05-11	25.140	25.600	25.020	25.260	25.260	143,751
2026-05-10	24.870	25.490	24.870	25.140	25.140	54,917
2026-05-06	24.840	25.000	24.750	24.870	24.870	40,372
2026-05-05	25.150	25.250	24.500	24.840	24.840	85,509
2026-05-04	25.290	25.450	25.050	25.150	25.150	90,062
2026-05-03	25.030	25.500	24.700	25.290	25.290	90,633
2026-04-30	24.920	25.180	24.810	25.030	25.030	55,813
2026-04-29	24.820	25.000	24.800	24.920	24.920	51,388
2026-04-28	24.950	24.950	24.800	24.820	24.820	66,830
2026-04-27	24.830	25.390	24.830	24.950	24.950	26,419
2026-04-26	24.810	25.100	24.800	24.830	24.830	96,508
2026-04-23	24.860	25.000	24.800	24.810	24.810	58,430
2026-04-22	25.220	25.500	24.700	24.860	24.860	135,681
2026-04-21	25.330	25.600	25.160	25.220	25.220	81,971

← NewerPage 2 of 3 · 122 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.