Arabian Food Industries Company (DOMTY) - S.A.E (EGX:DOMT)
Egypt · Delayed Price · Currency is EGP 25.53
+0.29 (1.15%)
At close: Oct 4, 2026
EGX:DOMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 24.05 | 25.44 | 24.35 | 25.24 | 25.24 | 4.95% | 191,399 |
| Sep 30, 2026 | 24.68 | 25.38 | 23.81 | 24.05 | 24.05 | -2.55% | 189,308 |
| Sep 29, 2026 | 24.48 | 25.39 | 24.48 | 24.68 | 24.68 | 0.82% | 220,337 |
| Sep 28, 2026 | 24.92 | 25.50 | 24.01 | 24.48 | 24.48 | -1.77% | 115,662 |
| Sep 27, 2026 | 25.64 | 25.90 | 24.73 | 24.92 | 24.92 | -2.81% | 239,709 |
| Sep 24, 2026 | 26.01 | 26.39 | 25.60 | 25.64 | 25.64 | -1.42% | 134,007 |
| Sep 23, 2026 | 26.47 | 26.60 | 25.65 | 26.01 | 26.01 | -1.74% | 251,248 |
| Sep 22, 2026 | 25.61 | 26.60 | 25.70 | 26.47 | 26.47 | 3.36% | 90,423 |
| Sep 21, 2026 | 26.00 | 26.60 | 25.56 | 25.61 | 25.61 | -1.50% | 253,213 |
| Sep 20, 2026 | 27.05 | 27.15 | 26.00 | 26.00 | 26.00 | -3.88% | 178,505 |
| Sep 17, 2026 | 26.89 | 27.23 | 26.60 | 27.05 | 27.05 | 0.60% | 76,956 |
| Sep 16, 2026 | 26.53 | 27.00 | 26.53 | 26.89 | 26.89 | 1.36% | 86,064 |
| Sep 15, 2026 | 27.23 | 28.00 | 26.51 | 26.53 | 26.53 | -2.57% | 377,474 |
| Sep 14, 2026 | 28.18 | 28.39 | 27.02 | 27.23 | 27.23 | -3.37% | 255,379 |
| Sep 13, 2026 | 28.02 | 28.90 | 28.01 | 28.18 | 28.18 | 0.57% | 245,431 |
| Sep 10, 2026 | 28.24 | 28.60 | 28.00 | 28.02 | 28.02 | -0.78% | 120,782 |
| Sep 9, 2026 | 28.45 | 28.59 | 28.22 | 28.24 | 28.24 | -0.74% | 111,582 |
| Sep 8, 2026 | 28.42 | 28.80 | 28.41 | 28.45 | 28.45 | 0.11% | 59,953 |
| Sep 7, 2026 | 28.67 | 28.99 | 28.40 | 28.42 | 28.42 | -0.87% | 120,902 |
| Sep 6, 2026 | 28.50 | 29.09 | 28.06 | 28.67 | 28.67 | 0.60% | 264,460 |
| Sep 3, 2026 | 28.11 | 28.59 | 28.00 | 28.50 | 28.50 | 1.39% | 109,629 |
| Sep 2, 2026 | 28.01 | 28.60 | 28.06 | 28.11 | 28.11 | 0.36% | 59,882 |
| Sep 1, 2026 | 28.41 | 29.15 | 28.00 | 28.01 | 28.01 | -1.41% | 617,231 |
| Aug 31, 2026 | 28.40 | 29.47 | 28.02 | 28.41 | 28.41 | 0.04% | 283,159 |
| Aug 30, 2026 | 28.78 | 28.98 | 28.03 | 28.40 | 28.40 | -1.32% | 147,597 |
| Aug 26, 2026 | 27.88 | 28.99 | 27.79 | 28.78 | 28.78 | 3.23% | 162,935 |
| Aug 25, 2026 | 28.09 | 28.21 | 27.80 | 27.88 | 27.88 | -0.75% | 177,058 |
| Aug 24, 2026 | 28.13 | 28.38 | 28.00 | 28.09 | 28.09 | -0.14% | 146,867 |
| Aug 23, 2026 | 28.13 | 28.50 | 28.01 | 28.13 | 28.13 | - | 126,478 |
| Aug 20, 2026 | 28.52 | 29.00 | 28.00 | 28.13 | 28.13 | -1.37% | 198,039 |
| Aug 19, 2026 | 28.90 | 29.30 | 28.51 | 28.52 | 28.52 | -1.31% | 310,120 |
| Aug 18, 2026 | 29.13 | 29.34 | 28.82 | 28.90 | 28.90 | -0.79% | 255,608 |
| Aug 17, 2026 | 29.61 | 29.95 | 29.06 | 29.13 | 29.13 | -1.62% | 246,552 |
| Aug 16, 2026 | 29.27 | 30.28 | 28.99 | 29.61 | 29.61 | 1.16% | 461,558 |
| Aug 13, 2026 | 28.87 | 30.44 | 28.87 | 29.27 | 29.27 | 1.39% | 1,114,783 |
| Aug 12, 2026 | 28.00 | 29.38 | 27.90 | 28.87 | 28.87 | 3.11% | 846,148 |
| Aug 11, 2026 | 28.73 | 28.96 | 27.85 | 28.00 | 28.00 | -2.54% | 531,473 |
| Aug 10, 2026 | 29.01 | 29.50 | 28.35 | 28.73 | 28.73 | -0.97% | 396,121 |
| Aug 9, 2026 | 28.95 | 29.70 | 28.75 | 29.01 | 29.01 | 0.21% | 440,053 |
| Aug 6, 2026 | 29.95 | 29.99 | 28.90 | 28.95 | 28.95 | -3.34% | 577,732 |
| Aug 5, 2026 | 30.00 | 30.34 | 28.60 | 29.95 | 29.95 | -0.17% | 750,961 |
| Aug 4, 2026 | 28.00 | 32.00 | 28.61 | 30.00 | 30.00 | 7.14% | 4,152,397 |
| Aug 3, 2026 | 26.95 | 28.55 | 26.60 | 28.00 | 28.00 | 3.90% | 856,842 |
| Aug 2, 2026 | 26.55 | 27.00 | 26.01 | 26.95 | 26.95 | 1.51% | 68,816 |
| Jul 30, 2026 | 26.52 | 26.68 | 26.36 | 26.55 | 26.55 | 0.11% | 85,372 |
| Jul 29, 2026 | 26.80 | 26.93 | 26.50 | 26.52 | 26.52 | -1.04% | 63,686 |
| Jul 28, 2026 | 27.00 | 27.14 | 26.76 | 26.80 | 26.80 | -0.74% | 51,547 |
| Jul 27, 2026 | 27.02 | 27.25 | 26.63 | 27.00 | 27.00 | -0.07% | 99,091 |
| Jul 26, 2026 | 26.86 | 27.20 | 26.80 | 27.02 | 27.02 | 0.60% | 124,582 |
| Jul 22, 2026 | 26.68 | 26.95 | 26.66 | 26.86 | 26.86 | 0.67% | 55,013 |