Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	25.340	25.600	25.080	25.330	25.330	129,959
2026-04-19	24.940	25.660	24.940	25.340	25.340	136,714
2026-04-16	24.900	25.310	24.900	24.940	24.940	116,786
2026-04-15	24.130	24.950	24.130	24.900	24.900	252,111
2026-04-14	23.710	24.990	23.550	24.130	24.130	772,386
2026-04-09	23.750	23.990	23.660	23.710	23.710	51,721
2026-04-08	23.760	24.290	23.710	23.750	23.750	194,532
2026-04-07	23.890	24.000	23.520	23.760	23.760	38,572
2026-04-06	24.120	24.370	23.560	23.890	23.890	26,270
2026-04-05	24.120	24.380	24.050	24.120	24.120	4,304
2026-04-02	24.330	24.400	23.510	24.120	24.120	42,043
2026-04-01	23.270	24.460	23.270	24.330	24.330	53,672
2026-03-31	23.700	23.910	23.200	23.270	23.270	24,197
2026-03-30	23.990	24.250	23.500	23.700	23.700	23,436
2026-03-29	24.010	24.490	23.870	23.990	23.990	33,462
2026-03-26	24.250	24.490	24.000	24.010	24.010	35,955
2026-03-25	24.010	24.500	23.560	24.250	24.250	50,394
2026-03-24	24.000	24.090	23.500	24.010	24.010	60,787
2026-03-18	24.070	24.200	23.720	24.000	24.000	16,618
2026-03-17	23.760	24.250	23.750	24.070	24.070	50,461
2026-03-16	23.960	24.240	23.500	23.760	23.760	15,831
2026-03-15	23.740	24.000	23.740	23.960	23.960	24,151
2026-03-12	23.740	24.000	23.700	23.740	23.740	12,161
2026-03-11	23.510	24.190	23.510	23.740	23.740	17,721
2026-03-10	23.150	24.340	22.670	23.510	23.510	48,454
2026-03-09	23.510	24.000	23.000	23.150	23.150	109,383
2026-03-08	24.440	24.690	23.500	23.510	23.510	199,270
2026-03-05	24.390	24.690	24.080	24.440	24.440	23,952
2026-03-04	24.010	24.500	23.910	24.390	24.390	29,807
2026-03-03	23.960	24.520	23.750	24.010	24.010	24,896
2026-03-02	23.950	24.250	23.710	23.960	23.960	80,200
2026-03-01	24.980	24.980	22.050	23.950	23.950	64,838
2026-02-26	24.160	25.400	23.800	24.980	24.980	64,735
2026-02-25	24.850	24.850	24.010	24.160	24.160	22,451
2026-02-24	24.730	24.990	24.710	24.850	24.850	18,920
2026-02-23	24.710	25.240	24.550	24.730	24.730	43,295
2026-02-22	25.550	25.550	24.410	24.710	24.710	55,258
2026-02-19	25.810	25.980	25.300	25.550	25.550	22,882
2026-02-18	25.650	25.850	25.600	25.810	25.810	27,719
2026-02-17	25.760	25.960	25.550	25.650	25.650	41,866
2026-02-16	26.020	26.150	25.600	25.760	25.760	31,434
2026-02-15	25.970	26.250	25.810	26.020	26.020	63,931
2026-02-12	25.660	26.350	25.550	25.970	25.970	54,366
2026-02-11	25.930	26.350	25.510	25.660	25.660	87,861
2026-02-10	26.200	26.700	25.650	25.930	25.930	247,016
2026-02-09	26.510	26.650	26.020	26.200	26.200	136,803
2026-02-08	25.360	27.500	25.050	26.510	26.510	728,827
2026-02-05	25.020	25.420	24.980	25.360	25.360	105,207
2026-02-04	24.820	25.480	24.820	25.020	25.020	50,258
2026-02-03	24.940	25.040	24.690	24.820	24.820	67,189
2026-02-02	24.990	25.090	24.240	24.940	24.940	31,323
2026-02-01	24.940	25.200	24.600	24.990	24.990	45,795
2026-01-28	24.960	25.120	24.580	24.940	24.940	50,570
2026-01-27	25.010	25.150	24.800	24.960	24.960	25,135
2026-01-26	25.770	25.890	25.000	25.010	25.010	141,797
2026-01-25	25.420	25.900	25.400	25.770	25.770	30,662
2026-01-22	25.940	26.350	25.400	25.420	25.420	172,826
2026-01-21	26.020	26.350	25.640	25.940	25.940	103,696
2026-01-20	25.700	26.340	25.700	26.020	26.020	141,725
2026-01-19	25.440	25.880	25.410	25.700	25.700	46,479

← NewerPage 3 of 5 · 244 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.