Dice Sport & Casual Wear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.320	0.330	0.320	0.330	0.194	22,936,924
2022-08-03	0.300	0.330	0.300	0.320	0.188	48,830,229
2022-08-02	0.310	0.310	0.300	0.300	0.176	22,484,296
2022-08-01	0.310	0.320	0.300	0.310	0.182	9,077,992
2022-07-31	0.310	0.320	0.310	0.310	0.182	16,798,230
2022-07-28	0.310	0.320	0.300	0.310	0.182	12,216,085
2022-07-27	0.320	0.330	0.310	0.310	0.182	22,224,457
2022-07-26	0.320	0.340	0.320	0.320	0.188	53,263,780
2022-07-25	0.310	0.330	0.310	0.320	0.188	33,175,397
2022-07-24	0.310	0.310	0.300	0.310	0.182	20,741,382
2022-07-21	0.290	0.310	0.290	0.310	0.182	26,825,426
2022-07-20	0.290	0.300	0.280	0.290	0.170	20,291,539
2022-07-19	0.290	0.290	0.280	0.290	0.170	13,311,114
2022-07-18	0.280	0.290	0.280	0.290	0.170	22,989,925
2022-07-17	0.270	0.290	0.270	0.280	0.165	27,491,969
2022-07-07	0.260	0.280	0.260	0.270	0.159	11,467,387
2022-07-06	0.260	0.270	0.240	0.260	0.153	16,469,705
2022-07-05	0.260	0.270	0.260	0.260	0.153	4,839,476
2022-07-04	0.270	0.270	0.260	0.260	0.153	4,790,368
2022-07-03	0.280	0.280	0.270	0.270	0.159	7,156,826
2022-06-29	0.270	0.280	0.270	0.280	0.165	6,058,028
2022-06-28	0.280	0.280	0.270	0.270	0.159	6,249,553
2022-06-27	0.290	0.290	0.280	0.280	0.165	5,737,585
2022-06-26	0.290	0.300	0.290	0.290	0.170	2,991,806
2022-06-23	0.300	0.300	0.290	0.290	0.170	3,544,329
2022-06-22	0.300	0.300	0.290	0.300	0.176	4,187,961
2022-06-21	0.290	0.300	0.290	0.300	0.176	5,857,317
2022-06-20	0.300	0.310	0.290	0.290	0.170	7,385,435
2022-06-19	0.310	0.310	0.300	0.300	0.176	6,453,761
2022-06-16	0.320	0.320	0.310	0.310	0.182	10,662,800
2022-06-15	0.320	0.330	0.310	0.320	0.188	12,465,801
2022-06-14	0.320	0.330	0.310	0.320	0.188	12,560,369
2022-06-13	0.340	0.340	0.310	0.320	0.188	17,145,911
2022-06-12	0.330	0.350	0.330	0.340	0.200	27,120,790
2022-06-09	0.330	0.330	0.280	0.330	0.194	46,450,583
2022-06-08	0.460	0.480	0.460	0.470	0.163	23,257,646
2022-06-07	0.460	0.470	0.460	0.460	0.159	5,574,105
2022-06-06	0.460	0.470	0.460	0.460	0.159	3,411,593
2022-06-05	0.450	0.470	0.450	0.460	0.159	4,265,125
2022-06-02	0.460	0.460	0.440	0.450	0.156	4,454,785
2022-06-01	0.490	0.490	0.450	0.460	0.159	4,036,690
2022-05-31	0.480	0.500	0.480	0.490	0.170	5,055,630
2022-05-30	0.480	0.500	0.470	0.480	0.166	3,590,862
2022-05-29	0.500	0.500	0.460	0.480	0.166	4,995,909
2022-05-26	0.510	0.520	0.480	0.500	0.173	5,004,324
2022-05-25	0.550	0.550	0.460	0.510	0.177	11,719,922
2022-05-24	0.560	0.580	0.550	0.550	0.191	8,314,993
2022-05-23	0.600	0.600	0.550	0.560	0.194	18,721,724
2022-05-22	0.560	0.610	0.560	0.600	0.208	34,580,221
2022-05-19	0.560	0.570	0.540	0.560	0.194	4,570,406
2022-05-18	0.550	0.580	0.550	0.560	0.194	6,698,551
2022-05-17	0.530	0.570	0.520	0.550	0.191	11,384,636
2022-05-16	0.540	0.550	0.520	0.530	0.184	2,070,793
2022-05-15	0.550	0.560	0.530	0.540	0.187	2,684,764
2022-05-12	0.550	0.560	0.530	0.550	0.191	5,089,805
2022-05-11	0.550	0.560	0.540	0.550	0.191	770,888
2022-05-10	0.550	0.550	0.540	0.550	0.191	1,698,196
2022-05-09	0.570	0.580	0.540	0.550	0.191	4,369,126
2022-05-08	0.560	0.580	0.540	0.570	0.198	2,084,886
2022-04-28	0.540	0.560	0.540	0.560	0.194	2,399,319

← NewerPage 18 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.