Dice Sport & Casual Wear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	0.780	0.790	0.780	0.780	0.270	2,686,425
2022-01-31	0.780	0.800	0.780	0.780	0.270	4,231,584
2022-01-30	0.780	0.830	0.770	0.780	0.270	11,032,156
2022-01-26	0.740	0.800	0.740	0.780	0.270	14,868,670
2022-01-25	0.730	0.750	0.720	0.740	0.257	7,379,337
2022-01-24	0.730	0.740	0.720	0.730	0.253	3,990,919
2022-01-23	0.720	0.740	0.710	0.730	0.253	3,519,317
2022-01-20	0.730	0.730	0.710	0.720	0.250	1,585,898
2022-01-19	0.730	0.740	0.720	0.730	0.253	1,242,913
2022-01-18	0.730	0.730	0.720	0.730	0.253	1,058,854
2022-01-17	0.730	0.750	0.710	0.730	0.253	3,507,844
2022-01-16	0.750	0.750	0.730	0.730	0.253	2,947,836
2022-01-13	0.750	0.760	0.750	0.750	0.260	2,385,406
2022-01-12	0.760	0.770	0.750	0.750	0.260	2,057,973
2022-01-11	0.780	0.780	0.750	0.760	0.263	3,805,852
2022-01-10	0.780	0.790	0.780	0.780	0.270	2,680,082
2022-01-09	0.790	0.800	0.780	0.780	0.270	3,081,309
2022-01-05	0.780	0.800	0.780	0.790	0.274	6,579,455
2022-01-04	0.780	0.800	0.770	0.780	0.270	9,558,342
2022-01-03	0.740	0.790	0.740	0.780	0.270	15,588,706
2022-01-02	0.740	0.750	0.740	0.740	0.257	2,194,666
2021-12-30	0.730	0.750	0.730	0.740	0.257	3,483,528
2021-12-29	0.720	0.740	0.720	0.730	0.253	3,401,494
2021-12-28	0.720	0.730	0.710	0.720	0.250	1,605,916
2021-12-27	0.720	0.730	0.720	0.720	0.250	2,462,684
2021-12-26	0.720	0.730	0.720	0.720	0.250	1,618,156
2021-12-23	0.720	0.730	0.720	0.720	0.250	2,412,545
2021-12-22	0.710	0.720	0.710	0.720	0.250	2,827,298
2021-12-21	0.700	0.710	0.700	0.710	0.246	1,732,586
2021-12-20	0.710	0.710	0.690	0.700	0.243	2,490,719
2021-12-19	0.710	0.720	0.700	0.710	0.246	2,939,105
2021-12-16	0.710	0.720	0.710	0.710	0.246	3,664,284
2021-12-15	0.720	0.720	0.710	0.710	0.246	4,103,943
2021-12-14	0.750	0.750	0.710	0.720	0.250	6,942,294
2021-12-13	0.750	0.760	0.750	0.750	0.260	3,703,205
2021-12-12	0.750	0.770	0.750	0.750	0.260	4,525,255
2021-12-09	0.770	0.780	0.740	0.750	0.260	7,327,880
2021-12-08	0.780	0.790	0.740	0.770	0.267	3,407,207
2021-12-07	0.810	0.820	0.770	0.780	0.270	7,781,690
2021-12-06	0.780	0.830	0.780	0.810	0.281	20,400,069
2021-12-05	0.750	0.790	0.750	0.780	0.270	9,415,909
2021-12-02	0.740	0.780	0.730	0.750	0.260	12,460,108
2021-12-01	0.740	0.750	0.730	0.740	0.257	4,774,393
2021-11-30	0.740	0.750	0.730	0.740	0.257	6,144,388
2021-11-29	0.710	0.750	0.710	0.740	0.257	6,375,364
2021-11-28	0.730	0.730	0.670	0.710	0.246	3,088,284
2021-11-25	0.730	0.740	0.720	0.730	0.253	3,573,980
2021-11-24	0.730	0.740	0.720	0.730	0.253	3,215,013
2021-11-23	0.710	0.740	0.710	0.730	0.253	7,124,032
2021-11-22	0.690	0.720	0.680	0.710	0.246	3,842,043
2021-11-21	0.750	0.760	0.670	0.690	0.239	7,546,202
2021-11-18	0.800	0.800	0.740	0.750	0.260	10,749,020
2021-11-17	0.800	0.820	0.780	0.800	0.277	4,294,316
2021-11-16	0.830	0.840	0.790	0.800	0.277	4,293,995
2021-11-15	0.850	0.850	0.820	0.830	0.288	4,046,987
2021-11-14	0.840	0.860	0.840	0.850	0.295	3,104,479
2021-11-11	0.820	0.860	0.820	0.840	0.291	2,993,512
2021-11-10	0.860	0.870	0.800	0.820	0.284	6,765,876
2021-11-09	0.870	0.900	0.860	0.860	0.298	4,269,580
2021-11-08	0.850	0.870	0.840	0.870	0.302	3,330,163

← NewerPage 20 of 21 · 1,216 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.