Arabian Food Industries DOMTY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 25.100 | 25.790 | 25.100 | 25.440 | 25.440 | 63,828 |
| 2026-01-15 | 25.110 | 25.550 | 25.030 | 25.100 | 25.100 | 44,277 |
| 2026-01-14 | 25.550 | 26.000 | 25.090 | 25.110 | 25.110 | 103,603 |
| 2026-01-13 | 25.970 | 25.970 | 25.500 | 25.550 | 25.550 | 69,536 |
| 2026-01-12 | 25.940 | 26.400 | 25.510 | 25.970 | 25.970 | 65,886 |
| 2026-01-11 | 25.910 | 26.880 | 25.650 | 25.940 | 25.940 | 119,636 |
| 2026-01-08 | 25.660 | 26.430 | 25.660 | 25.910 | 25.910 | 48,313 |
| 2026-01-06 | 25.260 | 26.000 | 25.260 | 25.660 | 25.660 | 239,135 |
| 2026-01-05 | 25.650 | 25.990 | 25.200 | 25.260 | 25.260 | 68,598 |
| 2026-01-04 | 26.020 | 26.880 | 25.000 | 25.650 | 25.650 | 112,076 |
| 2025-12-31 | 26.210 | 26.980 | 25.800 | 26.020 | 26.020 | 52,198 |
| 2025-12-30 | 26.200 | 26.520 | 26.100 | 26.210 | 26.210 | 77,978 |
| 2025-12-29 | 26.430 | 26.600 | 26.010 | 26.200 | 26.200 | 14,881 |
| 2025-12-28 | 26.420 | 26.700 | 26.300 | 26.430 | 26.430 | 42,059 |
| 2025-12-25 | 26.720 | 26.900 | 26.340 | 26.420 | 26.420 | 54,793 |
| 2025-12-24 | 26.700 | 27.070 | 26.170 | 26.720 | 26.720 | 214,926 |
| 2025-12-23 | 25.780 | 26.750 | 25.700 | 26.700 | 26.700 | 251,522 |
| 2025-12-22 | 25.600 | 26.100 | 25.600 | 25.780 | 25.780 | 134,543 |
| 2025-12-21 | 25.470 | 25.800 | 25.400 | 25.600 | 25.600 | 53,769 |
| 2025-12-18 | 25.430 | 25.700 | 25.050 | 25.470 | 25.470 | 58,069 |
| 2025-12-17 | 25.750 | 25.980 | 25.310 | 25.430 | 25.430 | 119,210 |
| 2025-12-16 | 25.650 | 25.940 | 25.110 | 25.750 | 25.750 | 193,030 |
| 2025-12-15 | 24.520 | 26.000 | 23.860 | 25.650 | 25.650 | 868,382 |
| 2025-12-14 | 23.790 | 24.800 | 23.720 | 24.520 | 24.520 | 382,690 |
| 2025-12-11 | 23.990 | 24.000 | 23.720 | 23.790 | 23.790 | 40,534 |
| 2025-12-10 | 23.900 | 24.000 | 23.790 | 23.990 | 23.990 | 54,618 |
| 2025-12-09 | 23.850 | 23.980 | 23.560 | 23.900 | 23.900 | 24,280 |
| 2025-12-08 | 23.810 | 23.930 | 23.620 | 23.850 | 23.850 | 108,929 |
| 2025-12-07 | 23.520 | 23.930 | 23.500 | 23.810 | 23.810 | 77,945 |
| 2025-12-04 | 23.790 | 23.800 | 23.500 | 23.520 | 23.520 | 75,450 |
| 2025-12-03 | 23.700 | 23.940 | 23.680 | 23.790 | 23.790 | 68,516 |
| 2025-12-02 | 23.660 | 23.940 | 23.620 | 23.700 | 23.700 | 61,578 |
| 2025-12-01 | 23.620 | 23.990 | 23.600 | 23.660 | 23.660 | 30,822 |
| 2025-11-30 | 23.310 | 24.000 | 23.070 | 23.620 | 23.620 | 204,145 |
| 2025-11-27 | 23.260 | 23.500 | 23.100 | 23.310 | 23.310 | 68,723 |
| 2025-11-26 | 23.140 | 23.500 | 23.000 | 23.260 | 23.260 | 143,300 |
| 2025-11-25 | 23.070 | 23.400 | 22.810 | 23.140 | 23.140 | 114,120 |
| 2025-11-24 | 23.050 | 23.250 | 22.800 | 23.070 | 23.070 | 126,588 |
| 2025-11-23 | 23.140 | 23.290 | 23.000 | 23.050 | 23.050 | 63,135 |
| 2025-11-20 | 23.020 | 23.230 | 21.510 | 23.140 | 23.140 | 140,871 |
| 2025-11-19 | 22.800 | 23.200 | 22.800 | 23.020 | 23.020 | 131,099 |
| 2025-11-18 | 23.620 | 23.670 | 20.820 | 22.800 | 22.800 | 260,357 |
| 2025-11-17 | 23.470 | 23.780 | 23.450 | 23.620 | 23.620 | 108,962 |
| 2025-11-16 | 23.590 | 23.840 | 23.420 | 23.470 | 23.470 | 59,073 |
| 2025-11-13 | 23.730 | 23.980 | 23.570 | 23.590 | 23.590 | 58,440 |
| 2025-11-12 | 23.520 | 23.790 | 23.490 | 23.730 | 23.730 | 31,265 |
| 2025-11-11 | 23.450 | 23.800 | 23.450 | 23.520 | 23.520 | 101,372 |
| 2025-11-10 | 23.520 | 23.740 | 23.300 | 23.450 | 23.450 | 107,526 |
| 2025-11-09 | 23.610 | 23.890 | 23.400 | 23.520 | 23.520 | 118,127 |
| 2025-11-06 | 23.110 | 23.750 | 23.110 | 23.610 | 23.610 | 154,466 |
| 2025-11-05 | 23.550 | 24.400 | 22.950 | 23.110 | 23.110 | 286,228 |
| 2025-11-04 | 23.870 | 24.000 | 23.270 | 23.550 | 23.550 | 262,996 |
| 2025-11-03 | 23.500 | 23.980 | 23.500 | 23.870 | 23.870 | 547,021 |
| 2025-11-02 | 22.650 | 23.660 | 22.600 | 23.500 | 23.500 | 1,102,515 |
| 2025-10-30 | 22.270 | 22.800 | 22.100 | 22.650 | 22.650 | 690,930 |
| 2025-10-29 | 22.000 | 22.280 | 21.950 | 22.270 | 22.270 | 406,281 |
| 2025-10-28 | 22.190 | 22.400 | 21.900 | 22.000 | 22.000 | 153,664 |
| 2025-10-27 | 22.410 | 22.740 | 21.950 | 22.190 | 22.190 | 462,268 |
| 2025-10-26 | 22.500 | 23.280 | 22.150 | 22.410 | 22.410 | 899,805 |
| 2025-10-23 | 22.270 | 22.540 | 22.250 | 22.500 | 22.500 | 102,549 |
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.