Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	22.500	23.190	22.500	23.040	23.040	195,255
2025-04-22	22.450	22.650	22.410	22.500	22.500	114,167
2025-04-17	22.460	22.590	22.400	22.450	22.450	97,618
2025-04-16	22.410	22.680	22.400	22.460	22.460	103,251
2025-04-15	22.780	22.780	22.300	22.410	22.410	183,164
2025-04-14	22.880	23.000	22.460	22.780	22.780	216,838
2025-04-13	23.650	23.730	20.200	22.880	22.880	728,716
2025-04-10	23.990	24.990	23.420	23.650	23.650	372,474
2025-04-09	25.940	25.940	23.560	23.990	23.990	286,004
2025-04-08	26.090	26.200	25.530	25.940	25.940	56,331
2025-04-07	26.290	26.290	25.230	26.090	26.090	59,051
2025-04-06	27.140	27.140	25.290	26.290	26.290	111,095
2025-04-03	26.180	27.200	26.120	27.140	27.140	123,674
2025-03-27	26.000	26.460	26.000	26.180	26.180	39,943
2025-03-26	26.240	26.450	25.900	26.000	26.000	126,752
2025-03-25	26.400	26.600	26.120	26.240	26.240	47,216
2025-03-24	26.470	26.690	26.350	26.400	26.400	29,141
2025-03-23	26.630	26.880	26.220	26.470	26.470	144,564
2025-03-20	26.500	26.940	26.370	26.630	26.630	51,510
2025-03-19	26.480	26.880	26.370	26.500	26.500	54,081
2025-03-18	26.690	26.700	26.310	26.480	26.480	104,113
2025-03-17	26.930	26.980	26.640	26.690	26.690	86,351
2025-03-16	26.760	26.990	26.610	26.930	26.930	28,113
2025-03-13	27.240	27.240	26.610	26.760	26.760	153,557
2025-03-12	26.850	27.240	26.800	27.240	27.240	114,297
2025-03-11	26.760	26.950	26.700	26.850	26.850	78,393
2025-03-10	27.030	27.100	26.550	26.760	26.760	149,116
2025-03-09	27.500	27.500	27.000	27.030	27.030	137,619
2025-03-06	27.250	27.580	27.250	27.500	27.500	167,499
2025-03-05	27.180	27.370	27.110	27.250	27.250	200,649
2025-03-04	27.100	27.200	27.050	27.180	27.180	61,737
2025-03-03	27.090	27.200	27.080	27.100	27.100	132,708
2025-03-02	27.000	27.460	27.000	27.090	27.090	159,924
2025-02-27	27.120	27.300	26.950	27.000	27.000	167,055
2025-02-26	27.300	27.430	27.070	27.120	27.120	59,304
2025-02-25	27.010	27.460	27.010	27.300	27.300	103,866
2025-02-24	27.500	27.690	27.000	27.010	27.010	159,686
2025-02-23	27.490	27.500	27.110	27.500	27.500	477,746
2025-02-20	27.000	27.500	26.950	27.490	27.490	338,468
2025-02-19	27.060	27.350	27.000	27.000	27.000	109,073
2025-02-18	27.500	27.500	26.400	27.060	27.060	112,112
2025-02-17	27.200	27.580	27.080	27.500	27.500	288,972
2025-02-16	26.120	27.300	26.120	27.200	27.200	183,319
2025-02-13	26.090	26.500	25.850	26.120	26.120	152,895
2025-02-12	25.000	26.880	25.000	26.090	26.090	275,502
2025-02-11	26.370	26.810	25.000	25.000	25.000	279,179
2025-02-10	23.480	27.280	23.480	26.370	26.370	565,010
2025-02-09	27.280	27.500	23.330	23.480	23.480	297,146
2025-02-06	27.050	27.600	27.000	27.280	27.280	231,073
2025-02-05	26.980	27.180	26.800	27.050	27.050	53,628
2025-02-04	26.990	27.130	26.900	26.980	26.980	80,970
2025-02-03	27.090	27.270	26.910	26.990	26.990	110,985
2025-02-02	27.330	27.400	27.000	27.090	27.090	73,384
2025-01-30	27.010	27.380	27.010	27.330	27.330	87,814
2025-01-29	27.030	27.150	27.000	27.010	27.010	27,937
2025-01-28	27.010	27.230	26.920	27.030	27.030	31,320
2025-01-27	27.100	27.130	26.920	27.010	27.010	25,432
2025-01-26	27.160	27.200	26.940	27.100	27.100	80,817
2025-01-23	26.790	27.310	26.790	27.160	27.160	192,086
2025-01-22	26.900	27.080	26.500	26.790	26.790	216,379

← NewerPage 7 of 21 · 1,212 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.