Arabian Food Industries Company (DOMTY) - S.A.E (EGX:DOMT)
Egypt · Delayed Price · Currency is EGP 25.84
-0.16 (-0.62%)
At close: May 13, 2026
EGX:DOMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 26.00 | 26.49 | 25.55 | 25.84 | 25.84 | -0.62% | 113,765 |
| May 12, 2026 | 25.26 | 26.40 | 25.20 | 26.00 | 26.00 | 2.93% | 382,192 |
| May 11, 2026 | 25.14 | 25.60 | 25.02 | 25.26 | 25.26 | 0.48% | 143,751 |
| May 10, 2026 | 24.87 | 25.49 | 25.00 | 25.14 | 25.14 | 1.09% | 54,917 |
| May 6, 2026 | 24.84 | 25.00 | 24.75 | 24.87 | 24.87 | 0.12% | 40,372 |
| May 5, 2026 | 25.15 | 25.25 | 24.50 | 24.84 | 24.84 | -1.23% | 85,509 |
| May 4, 2026 | 25.29 | 25.45 | 25.05 | 25.15 | 25.15 | -0.55% | 90,062 |
| May 3, 2026 | 25.03 | 25.50 | 24.70 | 25.29 | 25.29 | 1.04% | 90,633 |
| Apr 30, 2026 | 24.92 | 25.18 | 24.81 | 25.03 | 25.03 | 0.44% | 55,813 |
| Apr 29, 2026 | 24.82 | 25.00 | 24.80 | 24.92 | 24.92 | 0.40% | 51,388 |
| Apr 28, 2026 | 24.95 | 24.95 | 24.80 | 24.82 | 24.82 | -0.52% | 66,830 |
| Apr 27, 2026 | 24.83 | 25.39 | 24.83 | 24.95 | 24.95 | 0.48% | 26,419 |
| Apr 26, 2026 | 24.81 | 25.10 | 24.80 | 24.83 | 24.83 | 0.08% | 96,508 |
| Apr 23, 2026 | 24.86 | 25.00 | 24.80 | 24.81 | 24.81 | -0.20% | 58,430 |
| Apr 22, 2026 | 25.22 | 25.50 | 24.70 | 24.86 | 24.86 | -1.43% | 135,681 |
| Apr 21, 2026 | 25.33 | 25.60 | 25.16 | 25.22 | 25.22 | -0.43% | 81,971 |
| Apr 20, 2026 | 25.34 | 25.60 | 25.08 | 25.33 | 25.33 | -0.04% | 129,959 |
| Apr 19, 2026 | 24.94 | 25.66 | 25.00 | 25.34 | 25.34 | 1.60% | 136,714 |
| Apr 16, 2026 | 24.90 | 25.31 | 24.90 | 24.94 | 24.94 | 0.16% | 116,786 |
| Apr 15, 2026 | 24.13 | 24.95 | 24.41 | 24.90 | 24.90 | 3.19% | 252,111 |
| Apr 14, 2026 | 23.71 | 24.99 | 23.55 | 24.13 | 24.13 | 1.77% | 772,386 |
| Apr 9, 2026 | 23.75 | 23.99 | 23.66 | 23.71 | 23.71 | -0.17% | 51,721 |
| Apr 8, 2026 | 23.76 | 24.29 | 23.71 | 23.75 | 23.75 | -0.04% | 194,532 |
| Apr 7, 2026 | 23.89 | 24.00 | 23.52 | 23.76 | 23.76 | -0.54% | 38,572 |
| Apr 6, 2026 | 24.12 | 24.37 | 23.56 | 23.89 | 23.89 | -0.95% | 26,270 |
| Apr 5, 2026 | 24.12 | 24.38 | 24.05 | 24.12 | 24.12 | - | 4,304 |
| Apr 2, 2026 | 24.33 | 24.40 | 23.51 | 24.12 | 24.12 | -0.86% | 42,043 |
| Apr 1, 2026 | 23.27 | 24.46 | 23.28 | 24.33 | 24.33 | 4.56% | 53,672 |
| Mar 31, 2026 | 23.70 | 23.91 | 23.20 | 23.27 | 23.27 | -1.81% | 24,197 |
| Mar 30, 2026 | 23.99 | 24.25 | 23.50 | 23.70 | 23.70 | -1.21% | 23,436 |
| Mar 29, 2026 | 24.01 | 24.49 | 23.87 | 23.99 | 23.99 | -0.08% | 33,462 |
| Mar 26, 2026 | 24.25 | 24.49 | 24.00 | 24.01 | 24.01 | -0.99% | 35,955 |
| Mar 25, 2026 | 24.01 | 24.50 | 23.56 | 24.25 | 24.25 | 1.00% | 50,394 |
| Mar 24, 2026 | 24.00 | 24.09 | 23.50 | 24.01 | 24.01 | 0.04% | 60,787 |
| Mar 18, 2026 | 24.07 | 24.20 | 23.72 | 24.00 | 24.00 | -0.29% | 16,618 |
| Mar 17, 2026 | 23.76 | 24.25 | 23.75 | 24.07 | 24.07 | 1.30% | 50,461 |
| Mar 16, 2026 | 23.96 | 24.24 | 23.50 | 23.76 | 23.76 | -0.83% | 15,831 |
| Mar 15, 2026 | 23.74 | 24.00 | 23.92 | 23.96 | 23.96 | 0.93% | 24,151 |
| Mar 12, 2026 | 23.74 | 24.00 | 23.70 | 23.74 | 23.74 | - | 12,161 |
| Mar 11, 2026 | 23.51 | 24.19 | 23.51 | 23.74 | 23.74 | 0.98% | 17,721 |
| Mar 10, 2026 | 23.15 | 24.34 | 22.67 | 23.51 | 23.51 | 1.56% | 48,454 |
| Mar 9, 2026 | 23.51 | 24.00 | 23.00 | 23.15 | 23.15 | -1.53% | 109,383 |
| Mar 8, 2026 | 24.44 | 24.69 | 23.50 | 23.51 | 23.51 | -3.81% | 199,270 |
| Mar 5, 2026 | 24.39 | 24.69 | 24.08 | 24.44 | 24.44 | 0.21% | 23,952 |
| Mar 4, 2026 | 24.01 | 24.50 | 23.91 | 24.39 | 24.39 | 1.58% | 29,807 |
| Mar 3, 2026 | 23.96 | 24.52 | 23.75 | 24.01 | 24.01 | 0.21% | 24,896 |
| Mar 2, 2026 | 23.95 | 24.25 | 23.71 | 23.96 | 23.96 | 0.04% | 80,200 |
| Mar 1, 2026 | 24.98 | 24.65 | 22.05 | 23.95 | 23.95 | -4.12% | 64,838 |
| Feb 26, 2026 | 24.16 | 25.40 | 23.80 | 24.98 | 24.98 | 3.39% | 64,735 |
| Feb 25, 2026 | 24.85 | 24.85 | 24.01 | 24.16 | 24.16 | -2.78% | 22,451 |