Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.140	22.520	22.050	22.270	22.270	71,299
2025-10-21	22.040	22.500	21.880	22.140	22.140	99,891
2025-10-20	21.850	22.040	21.800	22.040	22.040	81,633
2025-10-19	22.080	22.080	21.720	21.850	21.850	73,657
2025-10-16	22.310	22.500	21.550	22.080	22.080	169,934
2025-10-15	22.470	22.650	22.270	22.310	22.310	62,003
2025-10-14	22.740	22.800	22.300	22.470	22.470	261,546
2025-10-13	22.070	22.750	22.020	22.740	22.740	822,152
2025-10-12	21.910	22.100	21.520	22.070	22.070	219,464
2025-10-08	21.520	22.000	21.320	21.910	21.910	406,536
2025-10-07	21.810	21.850	21.420	21.520	21.520	122,167
2025-10-06	21.330	22.000	21.250	21.810	21.810	330,866
2025-10-05	21.340	21.490	21.100	21.330	21.330	84,997
2025-10-02	21.000	21.400	20.850	21.340	21.340	196,516
2025-10-01	21.620	21.690	20.940	21.000	21.000	351,193
2025-09-30	21.070	21.690	21.000	21.620	21.620	154,493
2025-09-29	20.760	21.340	20.640	21.070	21.070	136,057
2025-09-28	21.050	21.190	20.620	20.760	20.760	61,491
2025-09-25	20.500	21.200	20.500	21.050	21.050	454,385
2025-09-24	19.970	22.000	19.970	20.500	20.500	9,549,682
2025-09-23	19.950	20.190	19.950	19.970	19.970	75,341
2025-09-22	19.960	20.180	19.900	19.950	19.950	53,322
2025-09-21	19.880	20.250	19.880	19.960	19.960	38,625
2025-09-18	19.720	19.950	19.720	19.880	19.880	27,729
2025-09-17	19.810	20.100	19.610	19.720	19.720	44,853
2025-09-16	19.820	20.200	19.710	19.810	19.810	74,341
2025-09-15	20.070	20.330	19.790	19.820	19.820	160,752
2025-09-14	20.160	20.480	20.040	20.070	20.070	26,579
2025-09-11	19.940	20.580	19.940	20.160	20.160	68,665
2025-09-10	19.940	20.040	19.810	19.940	19.940	13,918
2025-09-09	19.840	20.000	19.810	19.940	19.940	35,255
2025-09-08	20.000	20.050	19.830	19.840	19.840	84,784
2025-09-07	20.000	20.110	19.900	20.000	20.000	12,066
2025-09-03	20.090	20.330	19.910	20.000	20.000	80,630
2025-09-02	20.100	20.330	20.000	20.090	20.090	56,252
2025-09-01	20.200	20.490	20.010	20.100	20.100	36,110
2025-08-31	20.240	20.490	20.170	20.200	20.200	68,081
2025-08-28	20.130	20.370	20.000	20.240	20.240	63,316
2025-08-27	20.170	20.400	20.000	20.130	20.130	174,259
2025-08-26	20.260	20.470	20.150	20.170	20.170	82,191
2025-08-25	20.300	20.480	20.200	20.260	20.260	114,976
2025-08-24	20.390	20.600	20.200	20.300	20.300	98,478
2025-08-21	20.490	20.760	20.300	20.390	20.390	138,567
2025-08-20	20.520	20.800	20.350	20.490	20.490	76,923
2025-08-19	20.630	20.850	20.500	20.520	20.520	175,893
2025-08-18	20.830	21.000	20.610	20.630	20.630	143,700
2025-08-17	20.990	21.300	20.790	20.830	20.830	78,745
2025-08-14	21.100	21.470	20.800	20.990	20.990	235,157
2025-08-13	21.170	21.340	21.020	21.100	21.100	56,805
2025-08-12	21.130	21.700	21.020	21.170	21.170	106,819
2025-08-11	21.330	21.500	21.030	21.130	21.130	108,401
2025-08-10	21.560	21.670	21.250	21.330	21.330	174,552
2025-08-07	21.940	21.940	21.450	21.560	21.560	302,628
2025-08-06	21.900	22.790	21.610	21.940	21.940	969,102
2025-08-05	21.540	22.050	21.400	21.900	21.900	444,169
2025-08-04	21.510	22.000	21.500	21.540	21.540	98,827
2025-08-03	21.560	21.750	21.500	21.510	21.510	53,521
2025-07-31	21.670	21.960	21.320	21.560	21.560	67,691
2025-07-30	22.170	22.200	21.510	21.670	21.670	183,099
2025-07-29	21.850	22.290	21.300	22.170	22.170	626,723

← NewerPage 5 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.