Arabian Food Industries Company (DOMTY) - S.A.E (EGX:DOMT)
Egypt · Delayed Price · Currency is EGP 21.54
+0.03 (0.14%)
At close: Aug 4, 2025
EGX:DOMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 21.54 | 22.05 | 21.40 | 21.90 | 21.90 | 1.67% | 444,169 |
| Aug 4, 2025 | 21.51 | 22.00 | 21.50 | 21.54 | 21.54 | 0.14% | 98,827 |
| Aug 3, 2025 | 21.56 | 21.75 | 21.50 | 21.51 | 21.51 | -0.23% | 53,521 |
| Jul 31, 2025 | 21.67 | 21.96 | 21.32 | 21.56 | 21.56 | -0.51% | 67,691 |
| Jul 30, 2025 | 22.17 | 22.20 | 21.51 | 21.67 | 21.67 | -2.26% | 183,099 |
| Jul 29, 2025 | 21.85 | 22.29 | 21.30 | 22.17 | 22.17 | 1.46% | 626,723 |
| Jul 28, 2025 | 21.20 | 22.20 | 21.06 | 21.85 | 21.85 | 3.07% | 963,329 |
| Jul 27, 2025 | 20.78 | 21.23 | 20.62 | 21.20 | 21.20 | 2.02% | 334,974 |
| Jul 23, 2025 | 20.85 | 21.00 | 20.55 | 20.78 | 20.78 | -0.34% | 61,775 |
| Jul 22, 2025 | 21.36 | 21.55 | 20.80 | 20.85 | 20.85 | -2.39% | 83,206 |
| Jul 21, 2025 | 21.62 | 21.73 | 21.23 | 21.36 | 21.36 | -1.20% | 186,878 |
| Jul 20, 2025 | 20.95 | 22.60 | 20.80 | 21.62 | 21.62 | 3.20% | 653,077 |
| Jul 17, 2025 | 20.37 | 21.02 | 20.15 | 20.95 | 20.95 | 2.85% | 561,620 |
| Jul 16, 2025 | 20.42 | 20.69 | 20.34 | 20.37 | 20.37 | -0.24% | 77,758 |
| Jul 15, 2025 | 20.66 | 20.82 | 20.34 | 20.42 | 20.42 | -1.16% | 245,041 |
| Jul 14, 2025 | 20.83 | 20.95 | 20.53 | 20.66 | 20.66 | -0.82% | 79,038 |
| Jul 13, 2025 | 21.03 | 21.42 | 20.80 | 20.83 | 20.83 | -0.95% | 86,495 |
| Jul 10, 2025 | 21.48 | 21.68 | 21.00 | 21.03 | 21.03 | -2.09% | 180,549 |
| Jul 9, 2025 | 21.25 | 21.68 | 20.54 | 21.48 | 21.48 | 1.08% | 179,781 |
| Jul 7, 2025 | 20.67 | 21.35 | 20.00 | 21.25 | 21.25 | 2.81% | 324,934 |
| Jul 6, 2025 | 20.83 | 21.00 | 20.60 | 20.67 | 20.67 | -0.77% | 82,067 |
| Jul 2, 2025 | 20.46 | 21.05 | 20.53 | 20.83 | 20.83 | 1.81% | 100,967 |
| Jul 1, 2025 | 20.69 | 21.00 | 20.41 | 20.46 | 20.46 | -1.11% | 52,959 |
| Jun 30, 2025 | 20.99 | 21.37 | 20.65 | 20.69 | 20.69 | -1.43% | 101,185 |
| Jun 29, 2025 | 20.39 | 21.95 | 20.43 | 20.99 | 20.99 | 2.94% | 608,489 |
| Jun 25, 2025 | 19.81 | 20.59 | 19.89 | 20.39 | 20.39 | 2.93% | 699,335 |
| Jun 24, 2025 | 20.07 | 20.48 | 19.68 | 19.81 | 19.81 | -1.30% | 373,789 |
| Jun 23, 2025 | 18.49 | 21.40 | 18.61 | 20.07 | 20.07 | 8.55% | 1,289,925 |
| Jun 22, 2025 | 18.60 | 18.77 | 18.05 | 18.49 | 18.49 | -0.59% | 81,760 |
| Jun 19, 2025 | 18.83 | 18.84 | 18.40 | 18.60 | 18.60 | -1.22% | 46,478 |
| Jun 18, 2025 | 18.71 | 18.87 | 18.50 | 18.83 | 18.83 | 0.64% | 109,280 |
| Jun 17, 2025 | 19.40 | 19.40 | 18.62 | 18.71 | 18.71 | -3.56% | 56,764 |
| Jun 16, 2025 | 19.56 | 19.98 | 19.00 | 19.40 | 19.40 | -0.82% | 127,526 |
| Jun 15, 2025 | 20.28 | 19.99 | 18.50 | 19.56 | 19.56 | -3.55% | 158,973 |
| Jun 12, 2025 | 20.81 | 20.90 | 20.25 | 20.28 | 20.28 | -2.55% | 113,858 |
| Jun 11, 2025 | 21.02 | 21.14 | 20.80 | 20.81 | 20.81 | -1.00% | 99,551 |
| Jun 10, 2025 | 21.03 | 21.27 | 20.93 | 21.02 | 21.02 | -0.05% | 99,777 |
| Jun 4, 2025 | 21.19 | 21.19 | 20.90 | 21.03 | 21.03 | -0.76% | 28,125 |
| Jun 3, 2025 | 21.14 | 21.36 | 20.80 | 21.19 | 21.19 | 0.24% | 199,315 |
| Jun 2, 2025 | 21.23 | 21.40 | 21.10 | 21.14 | 21.14 | -0.42% | 43,355 |
| Jun 1, 2025 | 21.36 | 21.55 | 21.05 | 21.23 | 21.23 | -0.61% | 18,024 |
| May 29, 2025 | 21.42 | 21.59 | 21.21 | 21.36 | 21.36 | -0.28% | 98,852 |
| May 28, 2025 | 21.44 | 21.60 | 21.40 | 21.42 | 21.42 | -0.09% | 72,944 |
| May 27, 2025 | 21.50 | 21.60 | 21.36 | 21.44 | 21.44 | -0.28% | 64,970 |
| May 26, 2025 | 21.50 | 21.68 | 21.50 | 21.50 | 21.50 | - | 39,336 |
| May 25, 2025 | 21.59 | 21.78 | 21.45 | 21.50 | 21.50 | -0.42% | 138,435 |
| May 22, 2025 | 22.49 | 21.85 | 21.05 | 21.59 | 21.59 | -4.00% | 76,563 |
| May 21, 2025 | 22.27 | 22.59 | 22.31 | 22.49 | 21.64 | 0.99% | 138,034 |
| May 20, 2025 | 22.27 | 22.50 | 22.22 | 22.27 | 21.43 | - | 95,984 |
| May 19, 2025 | 22.40 | 22.70 | 22.17 | 22.27 | 21.43 | -0.58% | 77,414 |