Arabian Food Industries Company (DOMTY) - S.A.E (EGX:DOMT)
Egypt · Delayed Price · Currency is EGP 22.50
+0.23 (1.03%)
At close: Oct 23, 2025
EGX:DOMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.27 | 22.54 | 22.25 | 22.50 | 22.50 | 1.03% | 102,549 |
| Oct 22, 2025 | 22.14 | 22.52 | 22.05 | 22.27 | 22.27 | 0.59% | 71,299 |
| Oct 21, 2025 | 22.04 | 22.50 | 21.88 | 22.14 | 22.14 | 0.45% | 99,891 |
| Oct 20, 2025 | 21.85 | 22.04 | 21.80 | 22.04 | 22.04 | 0.87% | 81,633 |
| Oct 19, 2025 | 22.08 | 22.05 | 21.72 | 21.85 | 21.85 | -1.04% | 73,657 |
| Oct 16, 2025 | 22.31 | 22.50 | 21.55 | 22.08 | 22.08 | -1.03% | 169,934 |
| Oct 15, 2025 | 22.47 | 22.65 | 22.27 | 22.31 | 22.31 | -0.71% | 62,003 |
| Oct 14, 2025 | 22.74 | 22.80 | 22.30 | 22.47 | 22.47 | -1.19% | 261,546 |
| Oct 13, 2025 | 22.07 | 22.75 | 22.02 | 22.74 | 22.74 | 3.04% | 822,152 |
| Oct 12, 2025 | 21.91 | 22.10 | 21.52 | 22.07 | 22.07 | 0.73% | 219,464 |
| Oct 8, 2025 | 21.52 | 22.00 | 21.32 | 21.91 | 21.91 | 1.81% | 406,536 |
| Oct 7, 2025 | 21.81 | 21.85 | 21.42 | 21.52 | 21.52 | -1.33% | 122,167 |
| Oct 6, 2025 | 21.33 | 22.00 | 21.25 | 21.81 | 21.81 | 2.25% | 330,866 |
| Oct 5, 2025 | 21.34 | 21.49 | 21.10 | 21.33 | 21.33 | -0.05% | 84,997 |
| Oct 2, 2025 | 21.00 | 21.40 | 20.85 | 21.34 | 21.34 | 1.62% | 196,516 |
| Oct 1, 2025 | 21.62 | 21.69 | 20.94 | 21.00 | 21.00 | -2.87% | 351,193 |
| Sep 30, 2025 | 21.07 | 21.69 | 21.00 | 21.62 | 21.62 | 2.61% | 154,493 |
| Sep 29, 2025 | 20.76 | 21.34 | 20.64 | 21.07 | 21.07 | 1.49% | 136,057 |
| Sep 28, 2025 | 21.05 | 21.19 | 20.62 | 20.76 | 20.76 | -1.38% | 61,491 |
| Sep 25, 2025 | 20.50 | 21.20 | 20.71 | 21.05 | 21.05 | 2.68% | 454,385 |
| Sep 24, 2025 | 19.97 | 22.00 | 20.00 | 20.50 | 20.50 | 2.65% | 9,549,682 |
| Sep 23, 2025 | 19.95 | 20.19 | 19.95 | 19.97 | 19.97 | 0.10% | 75,341 |
| Sep 22, 2025 | 19.96 | 20.18 | 19.90 | 19.95 | 19.95 | -0.05% | 53,322 |
| Sep 21, 2025 | 19.88 | 20.25 | 19.90 | 19.96 | 19.96 | 0.40% | 38,625 |
| Sep 18, 2025 | 19.72 | 19.95 | 19.74 | 19.88 | 19.88 | 0.81% | 27,729 |
| Sep 17, 2025 | 19.81 | 20.10 | 19.61 | 19.72 | 19.72 | -0.45% | 44,853 |
| Sep 16, 2025 | 19.82 | 20.20 | 19.71 | 19.81 | 19.81 | -0.05% | 74,341 |
| Sep 15, 2025 | 20.07 | 20.33 | 19.79 | 19.82 | 19.82 | -1.25% | 160,752 |
| Sep 14, 2025 | 20.16 | 20.48 | 20.04 | 20.07 | 20.07 | -0.45% | 26,579 |
| Sep 11, 2025 | 19.94 | 20.58 | 20.05 | 20.16 | 20.16 | 1.10% | 68,665 |
| Sep 10, 2025 | 19.94 | 20.04 | 19.81 | 19.94 | 19.94 | - | 13,918 |
| Sep 9, 2025 | 19.84 | 20.00 | 19.81 | 19.94 | 19.94 | 0.50% | 35,255 |
| Sep 8, 2025 | 20.00 | 20.05 | 19.83 | 19.84 | 19.84 | -0.80% | 84,784 |
| Sep 7, 2025 | 20.00 | 20.11 | 19.90 | 20.00 | 20.00 | - | 12,066 |
| Sep 3, 2025 | 20.09 | 20.33 | 19.91 | 20.00 | 20.00 | -0.45% | 80,630 |
| Sep 2, 2025 | 20.10 | 20.33 | 20.00 | 20.09 | 20.09 | -0.05% | 56,252 |
| Sep 1, 2025 | 20.20 | 20.49 | 20.01 | 20.10 | 20.10 | -0.50% | 36,110 |
| Aug 31, 2025 | 20.24 | 20.49 | 20.17 | 20.20 | 20.20 | -0.20% | 68,081 |
| Aug 28, 2025 | 20.13 | 20.37 | 20.00 | 20.24 | 20.24 | 0.55% | 63,316 |
| Aug 27, 2025 | 20.17 | 20.40 | 20.00 | 20.13 | 20.13 | -0.20% | 174,259 |
| Aug 26, 2025 | 20.26 | 20.47 | 20.15 | 20.17 | 20.17 | -0.44% | 82,191 |
| Aug 25, 2025 | 20.30 | 20.48 | 20.20 | 20.26 | 20.26 | -0.20% | 114,976 |
| Aug 24, 2025 | 20.39 | 20.60 | 20.20 | 20.30 | 20.30 | -0.44% | 98,478 |
| Aug 21, 2025 | 20.49 | 20.76 | 20.30 | 20.39 | 20.39 | -0.49% | 138,567 |
| Aug 20, 2025 | 20.52 | 20.80 | 20.35 | 20.49 | 20.49 | -0.15% | 76,923 |
| Aug 19, 2025 | 20.63 | 20.85 | 20.50 | 20.52 | 20.52 | -0.53% | 175,893 |
| Aug 18, 2025 | 20.83 | 21.00 | 20.61 | 20.63 | 20.63 | -0.96% | 143,700 |
| Aug 17, 2025 | 20.99 | 21.30 | 20.79 | 20.83 | 20.83 | -0.76% | 78,745 |
| Aug 14, 2025 | 21.10 | 21.47 | 20.80 | 20.99 | 20.99 | -0.52% | 235,157 |
| Aug 13, 2025 | 21.17 | 21.34 | 21.02 | 21.10 | 21.10 | -0.33% | 56,805 |