Dice Sport & Casual Wear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.420	0.440	0.420	0.430	0.253	12,737,847
2023-04-26	0.420	0.430	0.420	0.420	0.247	10,715,171
2023-04-19	0.420	0.430	0.420	0.420	0.247	9,072,670
2023-04-18	0.420	0.430	0.420	0.420	0.247	6,263,398
2023-04-13	0.420	0.430	0.420	0.420	0.247	7,488,146
2023-04-12	0.430	0.430	0.420	0.420	0.247	9,952,055
2023-04-11	0.430	0.430	0.420	0.430	0.253	7,240,365
2023-04-10	0.420	0.430	0.420	0.430	0.253	8,925,854
2023-04-09	0.430	0.430	0.420	0.420	0.247	8,923,191
2023-04-06	0.440	0.440	0.430	0.430	0.253	11,271,745
2023-04-05	0.440	0.450	0.440	0.440	0.259	31,356,078
2023-04-04	0.440	0.440	0.430	0.440	0.259	9,634,887
2023-04-03	0.430	0.440	0.420	0.440	0.259	20,970,936
2023-04-02	0.420	0.430	0.420	0.430	0.253	5,618,923
2023-03-30	0.420	0.420	0.410	0.420	0.247	14,497,789
2023-03-29	0.430	0.430	0.420	0.420	0.247	21,245,276
2023-03-28	0.420	0.430	0.410	0.430	0.253	20,184,466
2023-03-27	0.430	0.450	0.420	0.420	0.247	25,955,930
2023-03-26	0.400	0.430	0.390	0.430	0.253	32,644,286
2023-03-23	0.390	0.400	0.380	0.400	0.235	8,591,368
2023-03-22	0.380	0.410	0.380	0.390	0.229	63,011,938
2023-03-21	0.360	0.380	0.360	0.380	0.223	11,564,731
2023-03-20	0.350	0.380	0.340	0.360	0.212	25,416,367
2023-03-19	0.350	0.350	0.330	0.350	0.206	18,272,283
2023-03-16	0.340	0.360	0.320	0.350	0.206	26,987,208
2023-03-15	0.380	0.390	0.320	0.340	0.200	45,028,043
2023-03-14	0.380	0.390	0.360	0.380	0.223	24,337,771
2023-03-13	0.430	0.430	0.380	0.380	0.223	31,817,743
2023-03-12	0.450	0.450	0.430	0.430	0.253	19,166,134
2023-03-09	0.450	0.450	0.450	0.450	0.265	12,306,298
2023-03-08	0.450	0.450	0.440	0.450	0.265	16,278,092
2023-03-07	0.470	0.470	0.450	0.450	0.265	21,084,108
2023-03-06	0.460	0.470	0.460	0.470	0.276	19,654,971
2023-03-05	0.470	0.470	0.460	0.460	0.270	15,683,010
2023-03-02	0.480	0.480	0.460	0.470	0.276	35,675,793
2023-03-01	0.460	0.480	0.460	0.480	0.282	53,994,686
2023-02-28	0.450	0.460	0.450	0.460	0.270	28,601,329
2023-02-27	0.450	0.460	0.450	0.450	0.265	22,064,744
2023-02-26	0.450	0.460	0.450	0.450	0.265	17,611,608
2023-02-23	0.450	0.450	0.440	0.450	0.265	14,888,962
2023-02-22	0.460	0.470	0.450	0.450	0.265	34,347,897
2023-02-21	0.460	0.470	0.460	0.460	0.270	35,733,692
2023-02-20	0.480	0.480	0.460	0.460	0.270	27,675,369
2023-02-19	0.460	0.480	0.460	0.480	0.282	68,453,024
2023-02-16	0.470	0.470	0.460	0.460	0.270	33,763,825
2023-02-15	0.470	0.480	0.470	0.470	0.276	25,379,529
2023-02-14	0.470	0.480	0.470	0.470	0.276	33,210,101
2023-02-13	0.460	0.470	0.460	0.470	0.276	53,973,832
2023-02-12	0.460	0.460	0.450	0.460	0.270	18,559,091
2023-02-09	0.450	0.460	0.450	0.460	0.270	23,896,965
2023-02-08	0.460	0.470	0.450	0.450	0.265	27,984,819
2023-02-07	0.450	0.470	0.450	0.460	0.270	41,987,320
2023-02-06	0.450	0.460	0.440	0.450	0.265	38,731,469
2023-02-05	0.470	0.470	0.430	0.450	0.265	53,572,337
2023-02-02	0.480	0.490	0.460	0.470	0.276	27,077,025
2023-02-01	0.480	0.490	0.460	0.480	0.282	26,256,697
2023-01-31	0.500	0.500	0.480	0.480	0.282	35,112,487
2023-01-30	0.530	0.530	0.500	0.500	0.294	48,826,876
2023-01-29	0.530	0.530	0.520	0.530	0.312	42,896,362
2023-01-25	0.530	0.540	0.520	0.530	0.312	31,659,812

← NewerPage 15 of 21 · 1,215 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.