Arabian Food Industries Company (DOMTY) - S.A.E (EGX:DOMT)
Egypt · Delayed Price · Currency is EGP 24.71
-0.84 (-3.29%)
At close: Feb 22, 2026
EGX:DOMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 24.71 | 25.24 | 24.55 | 24.73 | 24.73 | 0.08% | 43,295 |
| Feb 22, 2026 | 25.55 | 25.30 | 24.41 | 24.71 | 24.71 | -3.29% | 55,258 |
| Feb 19, 2026 | 25.81 | 25.98 | 25.30 | 25.55 | 25.55 | -1.01% | 22,882 |
| Feb 18, 2026 | 25.65 | 25.85 | 25.60 | 25.81 | 25.81 | 0.62% | 27,719 |
| Feb 17, 2026 | 25.76 | 25.96 | 25.55 | 25.65 | 25.65 | -0.43% | 41,866 |
| Feb 16, 2026 | 26.02 | 26.15 | 25.60 | 25.76 | 25.76 | -1.00% | 31,434 |
| Feb 15, 2026 | 25.97 | 26.25 | 25.81 | 26.02 | 26.02 | 0.19% | 63,931 |
| Feb 12, 2026 | 25.66 | 26.35 | 25.55 | 25.97 | 25.97 | 1.21% | 54,366 |
| Feb 11, 2026 | 25.93 | 26.35 | 25.51 | 25.66 | 25.66 | -1.04% | 87,861 |
| Feb 10, 2026 | 26.20 | 26.70 | 25.65 | 25.93 | 25.93 | -1.03% | 247,016 |
| Feb 9, 2026 | 26.51 | 26.65 | 26.02 | 26.20 | 26.20 | -1.17% | 136,803 |
| Feb 8, 2026 | 25.36 | 27.50 | 25.05 | 26.51 | 26.51 | 4.53% | 728,827 |
| Feb 5, 2026 | 25.02 | 25.42 | 24.98 | 25.36 | 25.36 | 1.36% | 105,207 |
| Feb 4, 2026 | 24.82 | 25.48 | 24.82 | 25.02 | 25.02 | 0.81% | 50,258 |
| Feb 3, 2026 | 24.94 | 25.04 | 24.69 | 24.82 | 24.82 | -0.48% | 67,189 |
| Feb 2, 2026 | 24.99 | 25.09 | 24.24 | 24.94 | 24.94 | -0.20% | 31,323 |
| Feb 1, 2026 | 24.94 | 25.20 | 24.60 | 24.99 | 24.99 | 0.20% | 45,795 |
| Jan 28, 2026 | 24.96 | 25.12 | 24.58 | 24.94 | 24.94 | -0.08% | 50,570 |
| Jan 27, 2026 | 25.01 | 25.15 | 24.80 | 24.96 | 24.96 | -0.20% | 25,135 |
| Jan 26, 2026 | 25.77 | 25.89 | 25.00 | 25.01 | 25.01 | -2.95% | 141,797 |
| Jan 25, 2026 | 25.42 | 25.90 | 25.40 | 25.77 | 25.77 | 1.38% | 30,662 |
| Jan 22, 2026 | 25.94 | 26.35 | 25.40 | 25.42 | 25.42 | -2.00% | 172,826 |
| Jan 21, 2026 | 26.02 | 26.35 | 25.64 | 25.94 | 25.94 | -0.31% | 103,696 |
| Jan 20, 2026 | 25.70 | 26.34 | 25.80 | 26.02 | 26.02 | 1.25% | 141,725 |
| Jan 19, 2026 | 25.44 | 25.88 | 25.41 | 25.70 | 25.70 | 1.02% | 46,479 |
| Jan 18, 2026 | 25.10 | 25.79 | 25.27 | 25.44 | 25.44 | 1.35% | 63,828 |
| Jan 15, 2026 | 25.11 | 25.55 | 25.03 | 25.10 | 25.10 | -0.04% | 44,277 |
| Jan 14, 2026 | 25.55 | 26.00 | 25.09 | 25.11 | 25.11 | -1.72% | 103,603 |
| Jan 13, 2026 | 25.97 | 25.97 | 25.50 | 25.55 | 25.55 | -1.62% | 69,536 |
| Jan 12, 2026 | 25.94 | 26.40 | 25.51 | 25.97 | 25.97 | 0.12% | 65,886 |
| Jan 11, 2026 | 25.91 | 26.88 | 25.65 | 25.94 | 25.94 | 0.12% | 119,636 |
| Jan 8, 2026 | 25.66 | 26.43 | 25.71 | 25.91 | 25.91 | 0.97% | 48,313 |
| Jan 6, 2026 | 25.26 | 26.00 | 25.30 | 25.66 | 25.66 | 1.58% | 239,135 |
| Jan 5, 2026 | 25.65 | 25.99 | 25.20 | 25.26 | 25.26 | -1.52% | 68,598 |
| Jan 4, 2026 | 26.02 | 26.88 | 25.00 | 25.65 | 25.65 | -1.42% | 112,076 |
| Dec 31, 2025 | 26.21 | 26.98 | 25.80 | 26.02 | 26.02 | -0.72% | 52,198 |
| Dec 30, 2025 | 26.20 | 26.52 | 26.10 | 26.21 | 26.21 | 0.04% | 77,978 |
| Dec 29, 2025 | 26.43 | 26.60 | 26.01 | 26.20 | 26.20 | -0.87% | 14,881 |
| Dec 28, 2025 | 26.42 | 26.70 | 26.30 | 26.43 | 26.43 | 0.04% | 42,059 |
| Dec 25, 2025 | 26.72 | 26.90 | 26.34 | 26.42 | 26.42 | -1.12% | 54,793 |
| Dec 24, 2025 | 26.70 | 27.07 | 26.17 | 26.72 | 26.72 | 0.07% | 214,926 |
| Dec 23, 2025 | 25.78 | 26.75 | 25.70 | 26.70 | 26.70 | 3.57% | 251,522 |
| Dec 22, 2025 | 25.60 | 26.10 | 25.62 | 25.78 | 25.78 | 0.70% | 134,543 |
| Dec 21, 2025 | 25.47 | 25.80 | 25.40 | 25.60 | 25.60 | 0.51% | 53,769 |
| Dec 18, 2025 | 25.43 | 25.70 | 25.05 | 25.47 | 25.47 | 0.16% | 58,069 |
| Dec 17, 2025 | 25.75 | 25.98 | 25.31 | 25.43 | 25.43 | -1.24% | 119,210 |
| Dec 16, 2025 | 25.65 | 25.94 | 25.11 | 25.75 | 25.75 | 0.39% | 193,030 |
| Dec 15, 2025 | 24.52 | 26.00 | 23.86 | 25.65 | 25.65 | 4.61% | 868,382 |
| Dec 14, 2025 | 23.79 | 24.80 | 23.72 | 24.52 | 24.52 | 3.07% | 382,690 |
| Dec 11, 2025 | 23.99 | 24.00 | 23.72 | 23.79 | 23.79 | -0.83% | 40,534 |