Dice Sport & Casual Wear historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.310	1.360	1.300	1.330	0.782	10,504,492
2024-01-22	1.350	1.370	1.310	1.310	0.770	13,866,427
2024-01-21	1.290	1.400	1.290	1.350	0.794	42,294,665
2024-01-18	1.230	1.320	1.220	1.290	0.758	26,383,087
2024-01-17	1.300	1.320	1.210	1.230	0.723	11,184,147
2024-01-16	1.240	1.350	1.240	1.300	0.764	40,439,760
2024-01-15	1.170	1.300	1.170	1.240	0.729	21,439,456
2024-01-14	1.130	1.340	0.950	1.170	0.688	71,137,561
2024-01-11	0.940	1.130	0.940	1.130	0.664	56,852,899
2024-01-10	0.940	0.960	0.940	0.940	0.553	2,566,556
2024-01-09	0.950	0.960	0.940	0.940	0.553	3,987,449
2024-01-08	0.940	0.960	0.930	0.950	0.558	3,173,376
2024-01-04	0.960	0.970	0.940	0.940	0.553	3,402,225
2024-01-03	0.910	0.970	0.910	0.960	0.564	13,025,402
2024-01-02	0.880	0.920	0.880	0.910	0.535	4,155,520
2023-12-31	0.880	0.890	0.870	0.880	0.517	1,033,014
2023-12-28	0.860	0.890	0.860	0.880	0.517	4,358,123
2023-12-27	0.840	0.870	0.830	0.860	0.506	3,824,683
2023-12-26	0.850	0.890	0.840	0.840	0.494	4,469,398
2023-12-25	0.850	0.870	0.840	0.850	0.500	2,267,825
2023-12-24	0.870	0.880	0.850	0.850	0.500	4,522,173
2023-12-21	0.880	0.900	0.860	0.870	0.511	3,065,141
2023-12-20	0.900	0.910	0.860	0.880	0.517	2,979,956
2023-12-19	0.890	0.920	0.880	0.900	0.529	2,326,525
2023-12-18	0.900	0.920	0.880	0.890	0.523	5,933,276
2023-12-17	0.880	0.950	0.880	0.900	0.529	10,115,344
2023-12-14	0.860	0.920	0.860	0.880	0.517	12,844,381
2023-12-13	0.840	0.870	0.840	0.860	0.506	3,275,046
2023-12-12	0.820	0.850	0.820	0.840	0.494	5,313,104
2023-12-11	0.840	0.850	0.820	0.820	0.482	5,252,763
2023-12-10	0.840	0.890	0.820	0.840	0.494	13,443,703
2023-12-07	0.870	0.870	0.800	0.840	0.494	12,869,800
2023-12-06	0.900	0.920	0.870	0.870	0.511	6,763,433
2023-12-05	0.910	0.930	0.880	0.900	0.529	16,307,490
2023-12-04	0.930	0.940	0.910	0.910	0.535	5,446,381
2023-12-03	0.940	0.950	0.930	0.930	0.547	2,946,981
2023-11-30	0.950	0.970	0.920	0.940	0.553	9,073,790
2023-11-29	0.900	0.980	0.900	0.950	0.558	17,997,654
2023-11-28	0.910	0.920	0.890	0.900	0.529	5,132,369
2023-11-27	0.910	0.920	0.880	0.910	0.535	4,144,968
2023-11-26	0.930	0.940	0.910	0.910	0.535	7,853,191
2023-11-23	0.920	0.950	0.910	0.930	0.547	10,806,294
2023-11-22	0.880	0.930	0.850	0.920	0.541	13,832,174
2023-11-21	0.900	0.910	0.870	0.880	0.517	7,913,111
2023-11-20	0.930	0.950	0.890	0.900	0.529	22,230,084
2023-11-19	0.870	0.940	0.860	0.930	0.547	25,362,241
2023-11-16	0.790	0.920	0.790	0.870	0.511	24,723,330
2023-11-15	0.790	0.800	0.790	0.790	0.464	15,809,900
2023-11-14	0.790	0.800	0.780	0.790	0.464	20,750,000
2023-11-13	0.790	0.790	0.790	0.790	0.464	77,401,455
2023-11-12	0.790	0.800	0.790	0.790	0.464	36,956,824
2023-11-09	0.780	0.790	0.780	0.790	0.464	39,603,950
2023-11-08	0.680	0.810	0.680	0.780	0.459	105,861,069
2023-11-07	0.680	0.690	0.670	0.680	0.400	23,521,472
2023-11-06	0.670	0.680	0.670	0.680	0.400	13,780,781
2023-11-05	0.670	0.680	0.670	0.670	0.394	45,710,709
2023-11-02	0.640	0.680	0.640	0.670	0.394	79,275,297
2023-11-01	0.640	0.650	0.640	0.640	0.376	9,395,257
2023-10-31	0.640	0.640	0.640	0.640	0.376	12,052,798
2023-10-30	0.640	0.640	0.640	0.640	0.376	12,990,724

← NewerPage 12 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-03	0.1679 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.