Skip to main content
Arabian Food Industries Company (DOMTY) - S.A.E (EGX:DOMT)
Egypt flag Egypt · Delayed Price · Currency is EGP
24.39
+0.38 (1.58%)
At close: Mar 4, 2026

EGX:DOMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202623.9624.5223.7524.0124.010.21%24,896
Mar 2, 202623.9524.2523.7123.9623.960.04%80,200
Mar 1, 202624.9824.6522.0523.9523.95-4.12%64,838
Feb 26, 202624.1625.4023.8024.9824.983.39%64,735
Feb 25, 202624.8524.8524.0124.1624.16-2.78%22,451
Feb 24, 202624.7324.9924.7124.8524.850.49%18,920
Feb 23, 202624.7125.2424.5524.7324.730.08%43,295
Feb 22, 202625.5525.3024.4124.7124.71-3.29%55,258
Feb 19, 202625.8125.9825.3025.5525.55-1.01%22,882
Feb 18, 202625.6525.8525.6025.8125.810.62%27,719
Feb 17, 202625.7625.9625.5525.6525.65-0.43%41,866
Feb 16, 202626.0226.1525.6025.7625.76-1.00%31,434
Feb 15, 202625.9726.2525.8126.0226.020.19%63,931
Feb 12, 202625.6626.3525.5525.9725.971.21%54,366
Feb 11, 202625.9326.3525.5125.6625.66-1.04%87,861
Feb 10, 202626.2026.7025.6525.9325.93-1.03%247,016
Feb 9, 202626.5126.6526.0226.2026.20-1.17%136,803
Feb 8, 202625.3627.5025.0526.5126.514.53%728,827
Feb 5, 202625.0225.4224.9825.3625.361.36%105,207
Feb 4, 202624.8225.4824.8225.0225.020.81%50,258
Feb 3, 202624.9425.0424.6924.8224.82-0.48%67,189
Feb 2, 202624.9925.0924.2424.9424.94-0.20%31,323
Feb 1, 202624.9425.2024.6024.9924.990.20%45,795
Jan 28, 202624.9625.1224.5824.9424.94-0.08%50,570
Jan 27, 202625.0125.1524.8024.9624.96-0.20%25,135
Jan 26, 202625.7725.8925.0025.0125.01-2.95%141,797
Jan 25, 202625.4225.9025.4025.7725.771.38%30,662
Jan 22, 202625.9426.3525.4025.4225.42-2.00%172,826
Jan 21, 202626.0226.3525.6425.9425.94-0.31%103,696
Jan 20, 202625.7026.3425.8026.0226.021.25%141,725
Jan 19, 202625.4425.8825.4125.7025.701.02%46,479
Jan 18, 202625.1025.7925.2725.4425.441.35%63,828
Jan 15, 202625.1125.5525.0325.1025.10-0.04%44,277
Jan 14, 202625.5526.0025.0925.1125.11-1.72%103,603
Jan 13, 202625.9725.9725.5025.5525.55-1.62%69,536
Jan 12, 202625.9426.4025.5125.9725.970.12%65,886
Jan 11, 202625.9126.8825.6525.9425.940.12%119,636
Jan 8, 202625.6626.4325.7125.9125.910.97%48,313
Jan 6, 202625.2626.0025.3025.6625.661.58%239,135
Jan 5, 202625.6525.9925.2025.2625.26-1.52%68,598
Jan 4, 202626.0226.8825.0025.6525.65-1.42%112,076
Dec 31, 202526.2126.9825.8026.0226.02-0.72%52,198
Dec 30, 202526.2026.5226.1026.2126.210.04%77,978
Dec 29, 202526.4326.6026.0126.2026.20-0.87%14,881
Dec 28, 202526.4226.7026.3026.4326.430.04%42,059
Dec 25, 202526.7226.9026.3426.4226.42-1.12%54,793
Dec 24, 202526.7027.0726.1726.7226.720.07%214,926
Dec 23, 202525.7826.7525.7026.7026.703.57%251,522
Dec 22, 202525.6026.1025.6225.7825.780.70%134,543
Dec 21, 202525.4725.8025.4025.6025.600.51%53,769
Dec 18, 202525.4325.7025.0525.4725.470.16%58,069
Dec 17, 202525.7525.9825.3125.4325.43-1.24%119,210
Dec 16, 202525.6525.9425.1125.7525.750.39%193,030
Dec 15, 202524.5226.0023.8625.6525.654.61%868,382
Dec 14, 202523.7924.8023.7224.5224.523.07%382,690
Dec 11, 202523.9924.0023.7223.7923.79-0.83%40,534
Dec 10, 202523.9024.0023.7923.9923.990.38%54,618
Dec 9, 202523.8523.9823.5623.9023.900.21%24,280
Dec 8, 202523.8123.9323.6223.8523.850.17%108,929
Dec 7, 202523.5223.9323.5023.8123.811.23%77,945
Dec 4, 202523.7923.8023.5023.5223.52-1.13%75,450
Dec 3, 202523.7023.9423.6823.7923.790.38%68,516
Dec 2, 202523.6623.9423.6223.7023.700.17%61,578
Dec 1, 202523.6223.9923.6023.6623.660.17%30,822
Nov 30, 202523.3124.0023.0723.6223.621.33%204,145
Nov 27, 202523.2623.5023.1023.3123.310.21%68,723
Nov 26, 202523.1423.5023.0023.2623.260.52%143,300
Nov 25, 202523.0023.4022.8123.1423.140.61%114,120
Nov 24, 202523.0523.2522.8023.0023.00-0.22%162,390
Nov 23, 202523.1423.2923.0023.0523.05-0.39%63,135
Nov 20, 202523.0223.2321.5123.1423.140.52%140,871
Nov 19, 202522.8023.2022.8023.0223.020.96%131,099
Nov 18, 202523.6223.6720.8222.8022.80-3.47%260,357
Nov 17, 202523.4723.7823.4523.6223.620.64%108,962
Nov 16, 202523.5923.8423.4223.4723.47-0.51%59,073
Nov 13, 202523.7323.9823.5723.5923.59-0.59%58,440
Nov 12, 202523.5223.7923.4923.7323.730.89%31,265
Nov 11, 202523.4523.8023.5023.5223.520.30%101,372
Nov 10, 202523.5223.7423.3023.4523.45-0.30%107,526
Nov 9, 202523.6123.8923.4023.5223.52-0.38%118,127
Nov 6, 202523.1123.7523.1123.6123.612.16%154,466
Nov 5, 202523.5524.4022.9523.1123.11-1.87%286,228
Nov 4, 202523.8724.0023.2723.5523.55-1.34%262,996
Nov 3, 202523.5023.9823.5523.8723.871.57%547,021
Nov 2, 202522.6523.6622.6023.5023.503.75%1,102,515
Oct 30, 202522.2722.8022.1022.6522.651.71%690,930
Oct 29, 202522.0022.2821.9522.2722.271.23%406,281
Oct 28, 202522.1922.4021.9022.0022.00-0.86%153,664
Oct 27, 202522.4122.7421.9522.1922.19-0.98%462,268
Oct 26, 202522.5023.2822.1522.4122.41-0.40%899,805
Oct 23, 202522.2722.5422.2522.5022.501.03%102,549
Oct 22, 202522.1422.5222.0522.2722.270.59%71,299
Oct 21, 202522.0422.5021.8822.1422.140.45%99,891
Oct 20, 202521.8522.0421.8022.0422.040.87%81,633
Oct 19, 202522.0822.0521.7221.8521.85-1.04%73,657
Oct 16, 202522.3122.5021.5522.0822.08-1.03%169,934
Oct 15, 202522.4722.6522.2722.3122.31-0.71%62,003
Oct 14, 202522.7422.8022.3022.4722.47-1.19%261,546
Oct 13, 202522.0722.7522.0222.7422.743.04%822,152
Oct 12, 202521.9122.1021.5222.0722.070.73%219,464