Dice Sport & Casual Wear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.540	0.560	0.540	0.560	0.194	2,399,319
2022-04-27	0.540	0.550	0.530	0.540	0.187	514,774
2022-04-26	0.540	0.550	0.520	0.540	0.187	1,687,225
2022-04-21	0.500	0.540	0.500	0.540	0.187	3,507,521
2022-04-20	0.500	0.500	0.490	0.500	0.173	1,204,673
2022-04-19	0.480	0.500	0.480	0.500	0.173	3,506,839
2022-04-18	0.480	0.500	0.470	0.480	0.166	3,003,125
2022-04-17	0.540	0.540	0.430	0.480	0.166	1,847,953
2022-04-14	0.550	0.550	0.530	0.540	0.187	1,012,804
2022-04-13	0.550	0.570	0.540	0.550	0.191	1,092,603
2022-04-12	0.550	0.560	0.540	0.550	0.191	1,425,456
2022-04-11	0.570	0.580	0.550	0.550	0.191	1,990,357
2022-04-10	0.580	0.580	0.570	0.570	0.198	2,109,463
2022-04-07	0.590	0.600	0.570	0.580	0.201	1,485,345
2022-04-06	0.570	0.600	0.570	0.590	0.205	2,859,952
2022-04-05	0.570	0.580	0.570	0.570	0.198	367,374
2022-04-04	0.570	0.590	0.570	0.570	0.198	464,126
2022-04-03	0.570	0.590	0.570	0.570	0.198	1,210,984
2022-03-31	0.580	0.580	0.570	0.570	0.198	797,092
2022-03-30	0.580	0.590	0.570	0.580	0.201	503,017
2022-03-29	0.580	0.600	0.570	0.580	0.201	2,447,694
2022-03-28	0.580	0.600	0.570	0.580	0.201	1,617,050
2022-03-27	0.600	0.610	0.580	0.580	0.201	1,134,859
2022-03-24	0.600	0.610	0.590	0.600	0.208	1,529,212
2022-03-23	0.600	0.610	0.590	0.600	0.208	2,122,890
2022-03-22	0.590	0.620	0.590	0.600	0.208	4,552,543
2022-03-21	0.570	0.600	0.570	0.590	0.205	4,722,113
2022-03-20	0.570	0.580	0.560	0.570	0.198	1,360,117
2022-03-17	0.550	0.580	0.550	0.570	0.198	3,147,597
2022-03-16	0.540	0.550	0.530	0.550	0.191	1,603,903
2022-03-15	0.550	0.550	0.520	0.540	0.187	858,547
2022-03-14	0.560	0.560	0.550	0.550	0.191	580,302
2022-03-13	0.570	0.590	0.500	0.560	0.194	1,909,712
2022-03-10	0.580	0.590	0.570	0.570	0.198	1,518,667
2022-03-09	0.570	0.600	0.570	0.580	0.201	1,171,166
2022-03-08	0.580	0.580	0.560	0.570	0.198	1,316,815
2022-03-07	0.600	0.600	0.570	0.580	0.201	3,072,824
2022-03-06	0.600	0.600	0.590	0.600	0.208	832,398
2022-03-03	0.590	0.610	0.590	0.600	0.208	2,079,593
2022-03-02	0.590	0.600	0.590	0.590	0.205	1,562,026
2022-03-01	0.590	0.600	0.590	0.590	0.205	1,972,246
2022-02-28	0.600	0.600	0.580	0.590	0.205	1,064,962
2022-02-27	0.570	0.600	0.570	0.600	0.208	1,568,138
2022-02-24	0.650	0.650	0.560	0.570	0.198	4,227,828
2022-02-23	0.640	0.650	0.640	0.650	0.225	2,225,598
2022-02-22	0.660	0.660	0.640	0.640	0.222	1,845,941
2022-02-21	0.650	0.670	0.650	0.660	0.229	1,722,203
2022-02-20	0.670	0.670	0.650	0.650	0.225	1,861,926
2022-02-17	0.680	0.680	0.650	0.670	0.232	3,662,291
2022-02-16	0.680	0.700	0.680	0.680	0.236	1,525,765
2022-02-15	0.670	0.700	0.670	0.680	0.236	2,406,767
2022-02-14	0.680	0.700	0.660	0.670	0.232	3,130,301
2022-02-13	0.730	0.730	0.680	0.680	0.236	5,618,233
2022-02-10	0.730	0.750	0.730	0.730	0.253	2,352,385
2022-02-09	0.750	0.750	0.730	0.730	0.253	4,168,079
2022-02-08	0.770	0.770	0.740	0.750	0.260	6,885,304
2022-02-07	0.780	0.780	0.760	0.770	0.267	3,291,726
2022-02-06	0.780	0.780	0.780	0.780	0.270	1,857,250
2022-02-03	0.780	0.790	0.780	0.780	0.270	3,340,539
2022-02-02	0.780	0.790	0.780	0.780	0.270	1,604,991

← NewerPage 19 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.