Skip to main content
Arabian Food Industries Company (DOMTY) - S.A.E (EGX:DOMT)
Egypt flag Egypt · Delayed Price · Currency is EGP
23.52
-0.27 (-1.13%)
At close: Dec 4, 2025

EGX:DOMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202521.5222.0021.3221.9121.911.81%406,536
Oct 7, 202521.8121.8521.4221.5221.52-1.33%122,167
Oct 6, 202521.3322.0021.2521.8121.812.25%330,866
Oct 5, 202521.3421.4921.1021.3321.33-0.05%84,997
Oct 2, 202521.0021.4020.8521.3421.341.62%196,516
Oct 1, 202521.6221.6920.9421.0021.00-2.87%351,193
Sep 30, 202521.0721.6921.0021.6221.622.61%154,493
Sep 29, 202520.7621.3420.6421.0721.071.49%136,057
Sep 28, 202521.0521.1920.6220.7620.76-1.38%61,491
Sep 25, 202520.5021.2020.7121.0521.052.68%454,385
Sep 24, 202519.9722.0020.0020.5020.502.65%9,549,682
Sep 23, 202519.9520.1919.9519.9719.970.10%75,341
Sep 22, 202519.9620.1819.9019.9519.95-0.05%53,322
Sep 21, 202519.8820.2519.9019.9619.960.40%38,625
Sep 18, 202519.7219.9519.7419.8819.880.81%27,729
Sep 17, 202519.8120.1019.6119.7219.72-0.45%44,853
Sep 16, 202519.8220.2019.7119.8119.81-0.05%74,341
Sep 15, 202520.0720.3319.7919.8219.82-1.25%160,752
Sep 14, 202520.1620.4820.0420.0720.07-0.45%26,579
Sep 11, 202519.9420.5820.0520.1620.161.10%68,665
Sep 10, 202519.9420.0419.8119.9419.94-13,918
Sep 9, 202519.8420.0019.8119.9419.940.50%35,255
Sep 8, 202520.0020.0519.8319.8419.84-0.80%84,784
Sep 7, 202520.0020.1119.9020.0020.00-12,066
Sep 3, 202520.0920.3319.9120.0020.00-0.45%80,630
Sep 2, 202520.1020.3320.0020.0920.09-0.05%56,252
Sep 1, 202520.2020.4920.0120.1020.10-0.50%36,110
Aug 31, 202520.2420.4920.1720.2020.20-0.20%68,081
Aug 28, 202520.1320.3720.0020.2420.240.55%63,316
Aug 27, 202520.1720.4020.0020.1320.13-0.20%174,259
Aug 26, 202520.2620.4720.1520.1720.17-0.44%82,191
Aug 25, 202520.3020.4820.2020.2620.26-0.20%114,976
Aug 24, 202520.3920.6020.2020.3020.30-0.44%98,478
Aug 21, 202520.4920.7620.3020.3920.39-0.49%138,567
Aug 20, 202520.5220.8020.3520.4920.49-0.15%76,923
Aug 19, 202520.6320.8520.5020.5220.52-0.53%175,893
Aug 18, 202520.8321.0020.6120.6320.63-0.96%143,700
Aug 17, 202520.9921.3020.7920.8320.83-0.76%78,745
Aug 14, 202521.1021.4720.8020.9920.99-0.52%235,157
Aug 13, 202521.1721.3421.0221.1021.10-0.33%56,805
Aug 12, 202521.1321.7021.0221.1721.170.19%106,819
Aug 11, 202521.3321.5021.0321.1321.13-0.94%108,401
Aug 10, 202521.5621.6721.2521.3321.33-1.07%174,552
Aug 7, 202521.9421.9421.4521.5621.56-1.73%302,628
Aug 6, 202521.9022.7921.6121.9421.940.18%969,102
Aug 5, 202521.5422.0521.4021.9021.901.67%444,169
Aug 4, 202521.5122.0021.5021.5421.540.14%98,827
Aug 3, 202521.5621.7521.5021.5121.51-0.23%53,521
Jul 31, 202521.6721.9621.3221.5621.56-0.51%67,691
Jul 30, 202522.1722.2021.5121.6721.67-2.26%183,099
Jul 29, 202521.8522.2921.3022.1722.171.46%626,723
Jul 28, 202521.2022.2021.0621.8521.853.07%963,329
Jul 27, 202520.7821.2320.6221.2021.202.02%334,974
Jul 23, 202520.8521.0020.5520.7820.78-0.34%61,775
Jul 22, 202521.3621.5520.8020.8520.85-2.39%83,206
Jul 21, 202521.6221.7321.2321.3621.36-1.20%186,878
Jul 20, 202520.9522.6020.8021.6221.623.20%653,077
Jul 17, 202520.3721.0220.1520.9520.952.85%561,620
Jul 16, 202520.4220.6920.3420.3720.37-0.24%77,758
Jul 15, 202520.6620.8220.3420.4220.42-1.16%245,041