Arabian Food Industries DOMTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.490	23.490	22.500	23.090	23.090	47,473
2026-10-18	23.470	23.700	22.900	23.490	23.490	103,680
2026-10-15	23.250	23.710	23.140	23.470	23.470	23,766
2026-10-14	23.230	23.600	23.110	23.250	23.250	33,727
2026-10-13	23.470	23.650	22.850	23.230	23.230	138,487
2026-10-12	23.940	23.960	23.450	23.470	23.470	156,210
2026-10-11	24.000	24.470	23.860	23.940	23.940	269,174
2026-10-07	24.500	25.400	23.900	24.000	24.000	439,751
2026-10-06	24.900	25.280	24.470	24.500	24.500	109,275
2026-10-05	25.530	25.830	24.810	24.900	24.900	160,663
2026-10-04	25.250	25.990	25.250	25.530	25.530	233,673
2026-10-01	24.350	25.440	24.350	25.240	25.240	191,399
2026-09-30	24.680	25.380	23.810	24.050	24.050	189,308
2026-09-29	24.480	25.390	24.480	24.680	24.680	220,337
2026-09-28	24.750	25.500	24.010	24.480	24.480	115,662
2026-09-27	25.680	25.900	24.730	24.920	24.920	239,709
2026-09-24	25.800	26.390	25.600	25.640	25.640	134,007
2026-09-23	26.490	26.600	25.650	26.010	26.010	251,248
2026-09-22	25.810	26.600	25.700	26.470	26.470	90,423
2026-09-21	26.210	26.600	25.560	25.610	25.610	253,213
2026-09-20	27.150	27.150	26.000	26.000	26.000	178,505
2026-09-17	26.600	27.230	26.600	27.050	27.050	76,956
2026-09-16	26.550	27.000	26.530	26.890	26.890	86,064
2026-09-15	27.230	28.000	26.510	26.530	26.530	377,474
2026-09-14	28.190	28.390	27.020	27.230	27.230	255,379
2026-09-13	28.060	28.900	28.010	28.180	28.180	245,431
2026-09-10	28.250	28.600	28.000	28.020	28.020	120,782
2026-09-09	28.500	28.590	28.220	28.240	28.240	111,582
2026-09-08	28.790	28.800	28.410	28.450	28.450	59,953
2026-09-07	28.760	28.990	28.400	28.420	28.420	120,902
2026-09-06	28.500	29.090	28.060	28.670	28.670	264,460
2026-09-03	28.140	28.590	28.000	28.500	28.500	109,629
2026-09-02	28.100	28.600	28.060	28.110	28.110	59,882
2026-09-01	28.800	29.150	28.000	28.010	28.010	617,231
2026-08-31	28.300	29.470	28.020	28.410	28.410	283,159
2026-08-30	28.780	28.980	28.030	28.400	28.400	147,597
2026-08-26	27.980	28.990	27.790	28.780	28.780	162,935
2026-08-25	28.100	28.210	27.800	27.880	27.880	177,058
2026-08-24	28.200	28.380	28.000	28.090	28.090	146,867
2026-08-23	28.140	28.500	28.010	28.130	28.130	126,478
2026-08-20	28.500	29.000	28.000	28.130	28.130	198,039
2026-08-19	28.880	29.300	28.510	28.520	28.520	310,120
2026-08-18	29.130	29.340	28.820	28.900	28.900	255,608
2026-08-17	29.610	29.950	29.060	29.130	29.130	246,552
2026-08-16	29.270	30.280	28.990	29.610	29.610	461,558
2026-08-13	28.870	30.440	28.870	29.270	29.270	1,114,783
2026-08-12	28.000	29.380	27.900	28.870	28.870	846,148
2026-08-11	28.730	28.960	27.850	28.000	28.000	531,473
2026-08-10	29.010	29.500	28.350	28.730	28.730	396,121
2026-08-09	28.950	29.700	28.750	29.010	29.010	440,053
2026-08-06	29.950	29.990	28.900	28.950	28.950	577,732
2026-08-05	30.000	30.340	28.600	29.950	29.950	750,961
2026-08-04	28.000	32.000	28.000	30.000	30.000	4,152,397
2026-08-03	26.950	28.550	26.600	28.000	28.000	856,842
2026-08-02	26.550	27.000	26.010	26.950	26.950	68,816
2026-07-30	26.520	26.680	26.360	26.550	26.550	85,372
2026-07-29	26.800	26.930	26.500	26.520	26.520	63,686
2026-07-28	27.140	27.140	26.760	26.800	26.800	51,547
2026-07-27	27.090	27.250	26.630	27.000	27.000	99,091
2026-07-26	26.870	27.200	26.800	27.020	27.020	124,582

Page 1 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.