Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	21.200	22.200	21.060	21.850	21.850	963,329
2025-07-27	20.780	21.230	20.620	21.200	21.200	334,974
2025-07-23	20.850	21.000	20.550	20.780	20.780	61,775
2025-07-22	21.360	21.550	20.800	20.850	20.850	83,206
2025-07-21	21.620	21.730	21.230	21.360	21.360	186,878
2025-07-20	20.950	22.600	20.800	21.620	21.620	653,077
2025-07-17	20.370	21.020	20.150	20.950	20.950	561,620
2025-07-16	20.420	20.690	20.340	20.370	20.370	77,758
2025-07-15	20.660	20.820	20.340	20.420	20.420	245,041
2025-07-14	20.830	20.950	20.530	20.660	20.660	79,038
2025-07-13	21.030	21.420	20.800	20.830	20.830	86,495
2025-07-10	21.480	21.680	21.000	21.030	21.030	180,549
2025-07-09	21.250	21.680	20.540	21.480	21.480	179,781
2025-07-07	20.670	21.350	20.000	21.250	21.250	324,934
2025-07-06	20.830	21.000	20.600	20.670	20.670	82,067
2025-07-02	20.460	21.050	20.460	20.830	20.830	100,967
2025-07-01	20.690	21.000	20.410	20.460	20.460	52,959
2025-06-30	20.990	21.370	20.650	20.690	20.690	101,185
2025-06-29	20.390	21.950	20.390	20.990	20.990	608,489
2025-06-25	19.810	20.590	19.810	20.390	20.390	699,335
2025-06-24	20.070	20.480	19.680	19.810	19.810	373,789
2025-06-23	18.490	21.400	18.490	20.070	20.070	1,289,925
2025-06-22	18.600	18.770	18.050	18.490	18.490	81,760
2025-06-19	18.830	18.840	18.400	18.600	18.600	46,478
2025-06-18	18.710	18.870	18.500	18.830	18.830	109,280
2025-06-17	19.400	19.400	18.620	18.710	18.710	56,764
2025-06-16	19.560	19.980	19.000	19.400	19.400	127,526
2025-06-15	20.280	20.280	18.500	19.560	19.560	158,973
2025-06-12	20.810	20.900	20.250	20.280	20.280	113,858
2025-06-11	21.020	21.140	20.800	20.810	20.810	99,551
2025-06-10	21.030	21.270	20.930	21.020	21.020	99,777
2025-06-04	21.190	21.190	20.900	21.030	21.030	28,125
2025-06-03	21.140	21.360	20.800	21.190	21.190	199,315
2025-06-02	21.230	21.400	21.100	21.140	21.140	43,355
2025-06-01	21.360	21.550	21.050	21.230	21.230	18,024
2025-05-29	21.420	21.590	21.210	21.360	21.360	98,852
2025-05-28	21.440	21.600	21.400	21.420	21.420	72,944
2025-05-27	21.500	21.600	21.360	21.440	21.440	64,970
2025-05-26	21.500	21.680	21.500	21.500	21.500	39,336
2025-05-25	21.590	21.780	21.450	21.500	21.500	138,435
2025-05-22	22.490	22.490	21.050	21.590	21.590	76,563
2025-05-21	22.310	22.590	22.310	22.490	22.490	138,034
2025-05-20	22.270	22.500	22.220	22.270	22.270	95,984
2025-05-19	22.400	22.700	22.170	22.270	22.270	77,414
2025-05-18	22.400	23.390	22.310	22.400	22.400	238,704
2025-05-15	22.310	22.480	22.240	22.400	22.400	105,351
2025-05-14	22.450	22.650	22.240	22.310	22.310	102,048
2025-05-13	22.540	22.840	22.420	22.450	22.450	108,294
2025-05-12	22.930	23.000	22.500	22.540	22.540	150,459
2025-05-11	22.910	23.680	22.800	22.930	22.930	92,739
2025-05-08	23.400	23.690	22.780	22.910	22.910	183,836
2025-05-07	22.720	24.950	22.710	23.400	23.400	1,130,351
2025-05-06	22.460	22.800	22.400	22.720	22.720	255,484
2025-05-05	22.780	22.920	22.400	22.460	22.460	169,061
2025-05-04	22.970	23.340	22.560	22.780	22.780	201,879
2025-04-30	22.990	23.200	22.800	22.970	22.970	306,539
2025-04-29	23.300	23.400	22.860	22.990	22.990	217,534
2025-04-28	23.470	23.500	23.230	23.300	23.300	56,341
2025-04-27	23.040	23.850	23.040	23.470	23.470	136,162
2025-04-23	22.500	23.190	22.500	23.040	23.040	195,255

← NewerPage 6 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.