Dice Sport & Casual Wear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.520	0.530	0.510	0.510	0.300	27,611,953
2023-08-01	0.530	0.530	0.520	0.520	0.306	19,489,777
2023-07-31	0.510	0.530	0.510	0.530	0.312	24,428,184
2023-07-30	0.520	0.530	0.510	0.510	0.300	39,282,585
2023-07-27	0.520	0.530	0.520	0.520	0.306	15,965,165
2023-07-26	0.520	0.530	0.510	0.520	0.306	12,539,202
2023-07-25	0.530	0.530	0.520	0.520	0.306	17,755,969
2023-07-24	0.530	0.540	0.520	0.530	0.312	11,764,347
2023-07-19	0.530	0.540	0.530	0.530	0.312	22,638,623
2023-07-18	0.530	0.540	0.530	0.530	0.312	23,254,023
2023-07-17	0.530	0.540	0.530	0.530	0.312	21,673,299
2023-07-16	0.550	0.550	0.530	0.530	0.312	32,446,581
2023-07-13	0.540	0.550	0.530	0.550	0.323	84,118,388
2023-07-12	0.520	0.540	0.520	0.540	0.317	74,961,918
2023-07-11	0.520	0.530	0.510	0.520	0.306	41,535,881
2023-07-10	0.510	0.520	0.500	0.520	0.306	20,788,265
2023-07-09	0.520	0.530	0.500	0.510	0.300	79,516,680
2023-07-06	0.510	0.540	0.510	0.520	0.306	107,302,322
2023-07-05	0.510	0.520	0.510	0.510	0.300	37,241,633
2023-07-04	0.520	0.530	0.510	0.510	0.300	24,191,356
2023-06-26	0.510	0.520	0.510	0.520	0.306	45,237,396
2023-06-25	0.510	0.530	0.500	0.510	0.300	67,354,522
2023-06-22	0.500	0.520	0.490	0.510	0.300	26,726,860
2023-06-21	0.500	0.510	0.490	0.500	0.294	33,049,142
2023-06-20	0.510	0.510	0.500	0.500	0.294	24,916,449
2023-06-19	0.510	0.520	0.510	0.510	0.300	35,826,234
2023-06-18	0.510	0.530	0.510	0.510	0.300	65,747,790
2023-06-15	0.490	0.510	0.480	0.510	0.300	74,556,875
2023-06-14	0.500	0.500	0.490	0.490	0.288	28,086,388
2023-06-13	0.500	0.510	0.500	0.500	0.294	26,762,175
2023-06-12	0.500	0.510	0.500	0.500	0.294	16,980,471
2023-06-11	0.510	0.520	0.500	0.500	0.294	24,655,001
2023-06-08	0.510	0.520	0.500	0.510	0.300	33,907,127
2023-06-07	0.500	0.530	0.500	0.510	0.300	111,548,847
2023-06-06	0.500	0.520	0.500	0.500	0.294	52,268,392
2023-06-05	0.520	0.520	0.500	0.500	0.294	91,482,282
2023-06-04	0.470	0.520	0.470	0.520	0.306	150,610,068
2023-06-01	0.460	0.470	0.460	0.470	0.276	38,686,071
2023-05-31	0.470	0.470	0.460	0.460	0.270	32,164,324
2023-05-30	0.480	0.480	0.470	0.470	0.276	31,742,402
2023-05-29	0.480	0.480	0.470	0.480	0.282	52,457,154
2023-05-28	0.460	0.480	0.460	0.480	0.282	58,294,411
2023-05-25	0.460	0.460	0.450	0.460	0.270	17,232,716
2023-05-24	0.460	0.470	0.450	0.460	0.270	35,632,952
2023-05-23	0.440	0.470	0.440	0.460	0.270	73,862,307
2023-05-22	0.460	0.460	0.440	0.440	0.259	61,046,845
2023-05-21	0.420	0.460	0.420	0.460	0.270	71,791,889
2023-05-18	0.420	0.420	0.390	0.420	0.247	4,743,393
2023-05-17	0.420	0.430	0.420	0.420	0.247	9,811,933
2023-05-16	0.420	0.420	0.410	0.420	0.247	16,088,130
2023-05-15	0.430	0.440	0.420	0.420	0.247	16,718,917
2023-05-14	0.420	0.430	0.420	0.430	0.253	15,084,654
2023-05-11	0.420	0.430	0.420	0.420	0.247	11,427,060
2023-05-10	0.420	0.430	0.410	0.420	0.247	25,058,696
2023-05-09	0.430	0.440	0.420	0.420	0.247	14,886,041
2023-05-08	0.420	0.430	0.420	0.430	0.253	21,296,579
2023-05-07	0.420	0.420	0.410	0.420	0.247	13,867,263
2023-05-03	0.420	0.420	0.420	0.420	0.247	7,240,594
2023-05-02	0.430	0.430	0.420	0.420	0.247	6,808,785
2023-04-30	0.430	0.450	0.430	0.440	0.259	26,133,590

← NewerPage 14 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.