Dice Sport & Casual Wear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	0.530	0.530	0.520	0.530	0.312	36,191,116
2023-01-23	0.530	0.540	0.520	0.530	0.312	38,868,892
2023-01-22	0.550	0.550	0.530	0.530	0.312	63,577,652
2023-01-19	0.560	0.580	0.550	0.550	0.323	143,194,993
2023-01-18	0.510	0.560	0.510	0.560	0.329	200,864,805
2023-01-17	0.500	0.510	0.500	0.510	0.300	38,698,283
2023-01-16	0.490	0.500	0.490	0.500	0.294	26,244,790
2023-01-15	0.490	0.500	0.490	0.490	0.288	19,197,876
2023-01-12	0.500	0.510	0.490	0.490	0.288	34,518,065
2023-01-11	0.490	0.520	0.490	0.500	0.294	47,326,113
2023-01-10	0.510	0.520	0.490	0.490	0.288	40,077,433
2023-01-09	0.530	0.540	0.510	0.510	0.300	74,451,751
2023-01-05	0.520	0.550	0.520	0.530	0.312	120,806,852
2023-01-04	0.520	0.530	0.490	0.520	0.306	115,381,994
2023-01-03	0.520	0.530	0.510	0.520	0.306	69,858,887
2023-01-02	0.490	0.520	0.490	0.520	0.306	95,065,116
2022-12-29	0.480	0.500	0.480	0.490	0.288	55,004,047
2022-12-28	0.470	0.480	0.470	0.480	0.282	33,747,114
2022-12-27	0.470	0.480	0.470	0.470	0.276	56,198,336
2022-12-26	0.440	0.470	0.440	0.470	0.276	39,456,966
2022-12-25	0.470	0.470	0.440	0.440	0.259	44,146,723
2022-12-22	0.480	0.490	0.460	0.470	0.276	45,991,633
2022-12-21	0.490	0.490	0.470	0.480	0.282	102,505,254
2022-12-20	0.500	0.510	0.480	0.490	0.288	101,547,583
2022-12-19	0.530	0.530	0.490	0.500	0.294	185,383,898
2022-12-18	0.520	0.540	0.520	0.530	0.312	104,187,343
2022-12-15	0.490	0.530	0.480	0.520	0.306	151,680,940
2022-12-14	0.480	0.500	0.480	0.490	0.288	105,978,093
2022-12-13	0.450	0.480	0.450	0.480	0.282	124,444,860
2022-12-12	0.440	0.450	0.430	0.450	0.265	84,899,528
2022-12-11	0.440	0.470	0.440	0.440	0.259	73,718,520
2022-12-08	0.430	0.450	0.430	0.440	0.259	115,592,286
2022-12-07	0.420	0.440	0.420	0.430	0.253	108,535,098
2022-12-06	0.420	0.430	0.410	0.420	0.247	98,974,022
2022-12-05	0.390	0.420	0.380	0.420	0.247	150,783,006
2022-12-04	0.390	0.400	0.390	0.390	0.229	56,687,735
2022-12-01	0.390	0.390	0.390	0.390	0.229	46,527,148
2022-11-30	0.380	0.400	0.380	0.390	0.229	94,878,957
2022-11-29	0.380	0.380	0.370	0.380	0.223	59,952,017
2022-11-28	0.380	0.380	0.370	0.380	0.223	40,132,557
2022-11-27	0.370	0.390	0.370	0.380	0.223	48,910,727
2022-11-24	0.370	0.380	0.370	0.370	0.218	28,935,724
2022-11-23	0.370	0.380	0.370	0.370	0.218	51,364,148
2022-11-22	0.370	0.370	0.370	0.370	0.218	36,584,989
2022-11-21	0.380	0.380	0.370	0.370	0.218	46,227,683
2022-11-20	0.370	0.380	0.370	0.380	0.223	68,045,768
2022-11-17	0.360	0.380	0.360	0.370	0.218	104,000,091
2022-11-16	0.350	0.360	0.350	0.360	0.212	94,137,673
2022-11-15	0.350	0.360	0.350	0.350	0.206	60,260,039
2022-11-14	0.350	0.360	0.350	0.350	0.206	120,038,163
2022-11-13	0.340	0.360	0.340	0.350	0.206	55,257,926
2022-11-10	0.340	0.350	0.330	0.340	0.200	41,855,356
2022-11-09	0.340	0.350	0.330	0.340	0.200	30,149,906
2022-11-08	0.350	0.360	0.340	0.340	0.200	66,904,560
2022-11-07	0.340	0.360	0.340	0.350	0.206	70,046,961
2022-11-06	0.340	0.350	0.340	0.340	0.200	27,554,707
2022-11-03	0.350	0.350	0.340	0.340	0.200	36,147,053
2022-11-02	0.360	0.360	0.350	0.350	0.206	65,492,571
2022-11-01	0.360	0.370	0.360	0.360	0.212	49,277,043
2022-10-31	0.340	0.370	0.340	0.360	0.212	124,121,589

← NewerPage 16 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.