Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-27	26.790	27.300	26.790	27.050	27.050	302,461
2024-10-24	26.750	27.130	26.660	26.790	26.790	334,221
2024-10-23	27.000	27.500	26.570	26.750	26.750	442,772
2024-10-22	27.310	27.700	26.520	27.000	27.000	1,057,435
2024-10-21	27.900	28.500	27.250	27.310	27.310	2,184,909
2024-10-20	25.950	29.450	25.950	27.900	27.900	6,353,007
2024-10-17	21.630	25.950	21.630	25.950	25.950	814,554
2024-10-16	18.030	21.630	18.030	21.630	21.630	75,959
2024-10-15	19.010	19.440	17.700	18.030	18.030	755,233
2024-10-14	18.030	20.500	17.550	19.010	19.010	3,008,011
2024-10-13	18.620	18.700	17.830	18.030	18.030	1,283,520
2024-10-10	19.220	19.370	15.500	18.620	18.620	1,269,024
2024-10-09	19.000	19.790	18.050	19.220	19.220	1,002,492
2024-10-08	17.000	19.750	17.000	19.000	19.000	1,933,930
2024-10-07	15.880	17.300	15.610	17.000	17.000	1,824,087
2024-10-03	15.310	17.000	15.310	15.880	15.880	200,555
2024-10-02	16.320	16.500	15.030	15.310	15.310	145,141
2024-10-01	16.450	16.790	16.090	16.320	16.320	128,577
2024-09-30	16.570	16.800	16.070	16.450	16.450	171,795
2024-09-29	16.800	17.690	15.770	16.570	16.570	551,444
2024-09-26	15.840	17.990	15.600	16.800	16.800	632,799
2024-09-25	15.600	15.980	15.150	15.840	15.840	123,150
2024-09-24	15.610	15.740	15.110	15.600	15.600	59,984
2024-09-23	15.760	15.760	14.500	15.610	15.610	177,398
2024-09-22	15.740	15.990	15.610	15.760	15.760	110,429
2024-09-19	15.510	15.750	15.110	15.740	15.740	197,393
2024-09-18	14.920	15.600	14.710	15.510	15.510	309,625
2024-09-17	14.940	15.050	14.600	14.920	14.920	286,217
2024-09-16	14.700	15.480	14.330	14.940	14.940	429,973
2024-09-12	14.410	14.700	14.400	14.700	14.700	299,179
2024-09-11	14.620	14.620	14.000	14.410	14.410	265,492
2024-09-10	14.580	14.900	14.100	14.620	14.620	463,953
2024-09-09	13.980	14.890	13.920	14.580	14.580	1,380,547
2024-09-08	13.510	14.490	13.300	13.980	13.980	1,178,949
2024-09-05	12.540	13.670	12.540	13.510	13.510	1,504,378
2024-09-04	11.380	12.650	11.270	12.540	12.540	1,660,571
2024-09-03	11.130	11.490	11.130	11.380	11.380	210,758
2024-09-02	11.190	11.300	11.100	11.130	11.130	156,233
2024-09-01	11.170	11.390	11.100	11.190	11.190	150,661
2024-08-29	11.190	11.240	11.140	11.170	11.170	65,656
2024-08-28	11.200	11.390	11.160	11.190	11.190	250,700
2024-08-27	11.260	11.390	11.140	11.200	11.200	167,037
2024-08-26	11.260	11.600	11.100	11.260	11.260	170,304
2024-08-25	11.130	11.590	11.130	11.260	11.260	264,608
2024-08-22	11.080	11.420	11.080	11.130	11.130	179,077
2024-08-21	11.160	11.370	10.900	11.080	11.080	166,175
2024-08-20	11.160	11.220	11.080	11.160	11.160	91,492
2024-08-19	11.200	11.550	11.000	11.160	11.160	239,691
2024-08-18	11.390	11.470	11.100	11.200	11.200	237,947
2024-08-15	11.510	11.760	11.320	11.390	11.390	275,545
2024-08-14	11.120	11.900	11.020	11.510	11.510	1,385,679
2024-08-13	11.230	11.320	11.010	11.120	11.120	111,807
2024-08-12	11.240	11.500	11.180	11.230	11.230	151,736
2024-08-11	11.170	11.500	11.100	11.240	11.240	138,640
2024-08-08	11.360	11.360	11.100	11.170	11.170	63,237
2024-08-07	11.220	11.430	11.060	11.360	11.360	178,498
2024-08-06	10.510	11.500	10.400	11.220	11.220	299,412
2024-08-05	11.060	11.060	10.070	10.510	10.510	291,318
2024-08-04	11.620	11.620	10.200	11.060	11.060	279,177
2024-08-01	11.680	11.880	11.600	11.620	11.620	138,070

← NewerPage 9 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.