Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	26.970	27.100	26.880	26.900	26.900	107,014
2025-01-20	27.010	27.200	26.940	26.970	26.970	67,420
2025-01-19	27.120	27.380	26.910	27.010	27.010	42,040
2025-01-16	27.190	27.260	26.900	27.120	27.120	29,832
2025-01-15	26.940	27.210	26.600	27.190	27.190	68,170
2025-01-14	27.190	27.300	23.230	26.940	26.940	197,148
2025-01-13	27.430	27.510	27.170	27.190	27.190	69,565
2025-01-12	27.500	27.570	27.030	27.430	27.430	263,921
2025-01-09	27.490	27.720	27.250	27.500	27.500	173,573
2025-01-08	27.480	27.890	27.470	27.490	27.490	42,696
2025-01-06	27.700	27.770	27.400	27.480	27.480	43,164
2025-01-05	27.700	27.800	27.400	27.700	27.700	128,726
2025-01-02	27.480	28.000	27.480	27.700	27.700	148,726
2024-12-31	27.300	27.500	27.200	27.480	27.480	60,124
2024-12-30	27.470	27.470	27.160	27.300	27.300	50,678
2024-12-29	27.110	27.500	27.050	27.470	27.470	585,513
2024-12-26	27.240	27.360	27.050	27.110	27.110	37,538
2024-12-25	27.040	27.360	27.040	27.240	27.240	0
2024-12-24	27.110	27.290	27.030	27.040	27.040	56,390
2024-12-23	27.500	27.590	27.000	27.110	27.110	254,535
2024-12-22	27.510	27.760	27.310	27.500	27.500	305,211
2024-12-19	27.070	27.590	26.950	27.510	27.510	203,173
2024-12-18	27.250	27.300	27.040	27.070	27.070	25,331
2024-12-17	27.250	27.360	27.180	27.250	27.250	44,614
2024-12-16	27.270	27.360	27.060	27.250	27.250	28,743
2024-12-15	27.010	27.360	27.000	27.270	27.270	121,264
2024-12-12	27.070	27.390	27.000	27.010	27.010	121,337
2024-12-11	26.970	27.310	26.940	27.070	27.070	55,294
2024-12-10	27.150	27.430	26.900	26.970	26.970	95,759
2024-12-09	27.000	27.450	27.000	27.150	27.150	109,779
2024-12-08	26.980	27.500	26.980	27.000	27.000	137,743
2024-12-05	26.980	27.200	26.900	26.980	26.980	106,763
2024-12-04	26.920	27.180	26.910	26.980	26.980	54,191
2024-12-03	26.970	27.100	26.900	26.920	26.920	133,844
2024-12-02	26.980	27.230	26.870	26.970	26.970	121,606
2024-12-01	27.000	27.200	26.910	26.980	26.980	154,233
2024-11-28	27.320	27.450	26.870	27.000	27.000	166,822
2024-11-27	27.100	27.410	26.750	27.320	27.320	131,992
2024-11-26	27.290	27.500	27.070	27.100	27.100	123,359
2024-11-25	27.470	27.540	27.200	27.290	27.290	59,084
2024-11-24	27.500	27.650	27.330	27.470	27.470	66,082
2024-11-21	27.420	27.520	27.300	27.500	27.500	245,069
2024-11-20	27.460	27.500	27.310	27.420	27.420	63,688
2024-11-19	27.130	27.530	27.000	27.460	27.460	331,264
2024-11-18	27.230	27.430	27.100	27.130	27.130	76,390
2024-11-17	27.370	27.470	27.200	27.230	27.230	66,354
2024-11-14	27.440	27.500	27.350	27.370	27.370	67,058
2024-11-13	27.500	27.700	27.240	27.440	27.440	150,518
2024-11-12	27.240	27.570	27.120	27.500	27.500	252,198
2024-11-11	27.370	27.470	27.010	27.240	27.240	119,443
2024-11-10	27.360	27.570	27.120	27.370	27.370	217,870
2024-11-07	26.820	28.190	26.800	27.360	27.360	1,309,910
2024-11-06	26.880	27.000	26.790	26.820	26.820	165,353
2024-11-05	26.810	27.000	26.750	26.880	26.880	176,217
2024-11-04	26.850	27.000	26.730	26.810	26.810	66,488
2024-11-03	26.860	27.090	26.810	26.850	26.850	161,626
2024-10-31	26.830	26.890	26.660	26.860	26.860	120,871
2024-10-30	26.810	26.950	26.750	26.830	26.830	82,740
2024-10-29	27.000	27.090	26.800	26.810	26.810	248,474
2024-10-28	27.050	27.290	26.850	27.000	27.000	173,678

← NewerPage 8 of 21 · 1,215 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.