Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	4.200	4.280	4.200	4.260	4.260	1,960,707
2022-01-31	4.200	4.220	4.180	4.200	4.200	427,526
2022-01-30	4.230	4.250	4.200	4.200	4.200	1,336,168
2022-01-26	4.210	4.290	4.210	4.230	4.230	1,379,927
2022-01-25	4.240	4.260	4.200	4.210	4.210	541,675
2022-01-24	4.170	4.260	4.150	4.240	4.240	3,292,412
2022-01-23	4.190	4.200	4.130	4.170	4.170	574,394
2022-01-20	4.200	4.200	4.140	4.190	4.190	438,668
2022-01-19	4.200	4.200	4.150	4.200	4.200	689,350
2022-01-18	4.210	4.280	4.150	4.200	4.200	1,029,250
2022-01-17	4.160	4.250	4.130	4.210	4.210	721,223
2022-01-16	4.200	4.230	4.150	4.160	4.160	406,553
2022-01-13	4.230	4.260	4.150	4.200	4.200	505,215
2022-01-12	4.270	4.300	4.220	4.230	4.230	1,727,524
2022-01-11	4.330	4.350	4.250	4.270	4.270	1,283,170
2022-01-10	4.330	4.450	4.320	4.330	4.330	3,785,367
2022-01-09	4.250	4.400	4.250	4.330	4.330	3,485,402
2022-01-05	4.210	4.310	4.210	4.250	4.250	4,126,243
2022-01-04	4.140	4.280	4.140	4.210	4.210	2,881,420
2022-01-03	4.150	4.180	4.120	4.140	4.140	152,660
2022-01-02	4.110	4.180	4.110	4.150	4.150	158,594
2021-12-30	4.120	4.150	4.100	4.110	4.110	256,054
2021-12-29	4.150	4.210	4.120	4.120	4.120	380,417
2021-12-28	4.150	4.200	4.150	4.150	4.150	75,258
2021-12-27	4.180	4.240	4.150	4.150	4.150	301,196
2021-12-26	4.150	4.220	4.150	4.180	4.180	114,744
2021-12-23	4.160	4.160	4.120	4.150	4.150	177,391
2021-12-22	4.100	4.190	4.070	4.160	4.160	365,459
2021-12-21	4.120	4.140	4.070	4.100	4.100	128,033
2021-12-20	4.140	4.170	4.080	4.120	4.120	166,140
2021-12-19	4.140	4.180	4.110	4.140	4.140	151,265
2021-12-16	4.130	4.180	4.110	4.140	4.140	199,886
2021-12-15	4.100	4.200	4.080	4.130	4.130	182,123
2021-12-14	4.120	4.180	4.100	4.100	4.100	187,746
2021-12-13	4.130	4.180	4.110	4.120	4.120	77,316
2021-12-12	4.160	4.200	4.120	4.130	4.130	88,439
2021-12-09	4.200	4.200	4.140	4.160	4.160	99,815
2021-12-08	4.150	4.200	4.090	4.200	4.200	374,292
2021-12-07	4.160	4.360	4.140	4.150	4.150	1,029,069
2021-12-06	4.160	4.250	4.140	4.160	4.160	207,752
2021-12-05	4.120	4.280	4.120	4.160	4.160	227,745
2021-12-02	4.150	4.220	4.100	4.120	4.120	284,780
2021-12-01	4.120	4.200	4.110	4.150	4.150	259,793
2021-11-30	4.080	4.130	4.070	4.120	4.120	164,087
2021-11-29	4.080	4.150	4.070	4.080	4.080	57,595
2021-11-28	4.150	4.150	4.070	4.080	4.080	88,473
2021-11-25	4.100	4.170	4.100	4.150	4.150	165,388
2021-11-24	4.100	4.180	4.100	4.100	4.100	117,460
2021-11-23	4.100	4.180	4.090	4.100	4.100	30,610
2021-11-22	4.100	4.100	4.080	4.100	4.100	29,204
2021-11-21	4.100	4.180	4.050	4.100	4.100	51,335
2021-11-18	4.140	4.180	4.030	4.100	4.100	201,298
2021-11-17	4.100	4.200	4.100	4.140	4.140	135,688
2021-11-16	4.140	4.180	4.070	4.100	4.100	215,281
2021-11-15	4.170	4.200	4.110	4.140	4.140	122,441
2021-11-14	4.220	4.290	4.100	4.170	4.170	153,841
2021-11-11	4.170	4.320	4.120	4.220	4.220	201,844
2021-11-10	4.300	4.300	4.100	4.170	4.170	336,849
2021-11-09	4.360	4.400	4.260	4.300	4.300	179,443
2021-11-08	4.270	4.380	4.270	4.360	4.360	113,051

← NewerPage 20 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.