Dice Sport & Casual Wear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	3.150	3.340	3.150	3.240	2.160	67,087,051
2025-07-27	3.130	3.160	3.110	3.150	2.100	3,765,558
2025-07-23	3.150	3.170	3.090	3.130	2.087	5,862,235
2025-07-22	3.170	3.190	3.090	3.150	2.100	7,879,966
2025-07-21	3.230	3.300	3.170	3.170	2.113	19,421,948
2025-07-20	3.100	3.230	3.100	3.230	2.153	25,450,153
2025-07-17	3.030	3.110	3.030	3.100	2.067	16,655,923
2025-07-16	3.130	3.170	3.020	3.030	2.020	18,532,666
2025-07-15	3.140	3.170	3.110	3.130	2.087	10,374,718
2025-07-14	3.110	3.190	3.020	3.140	2.093	12,084,823
2025-07-13	3.180	3.210	3.100	3.110	2.073	5,462,214
2025-07-10	3.210	3.220	3.170	3.180	2.120	7,170,356
2025-07-09	3.230	3.230	3.150	3.210	2.140	12,756,734
2025-07-07	3.250	3.270	3.160	3.240	2.160	26,276,976
2025-07-06	3.040	3.290	3.040	3.250	2.167	61,281,774
2025-07-02	3.040	3.100	3.030	3.040	2.027	27,845,259
2025-07-01	2.880	3.100	2.880	3.040	2.027	75,341,110
2025-06-30	2.870	2.920	2.820	2.880	1.920	23,835,977
2025-06-29	2.840	2.930	2.820	2.870	1.913	38,858,195
2025-06-25	2.770	2.850	2.760	2.840	1.893	26,130,171
2025-06-24	2.800	2.840	2.730	2.770	1.847	54,188,701
2025-06-23	2.680	2.820	2.670	2.800	1.867	65,769,565
2025-06-22	2.520	2.700	2.450	2.680	1.787	49,364,423
2025-06-19	2.580	2.620	2.520	2.520	1.680	17,141,083
2025-06-18	2.610	2.660	2.570	2.580	1.720	38,636,033
2025-06-17	2.530	2.680	2.520	2.610	1.740	80,904,520
2025-06-16	2.560	2.590	2.490	2.530	1.687	14,814,315
2025-06-15	2.610	2.610	2.360	2.560	1.707	33,164,408
2025-06-12	2.560	2.630	2.510	2.610	1.740	62,415,452
2025-06-11	2.490	2.580	2.490	2.560	1.707	35,584,069
2025-06-10	2.460	2.550	2.460	2.490	1.660	30,428,923
2025-06-04	2.430	2.520	2.430	2.460	1.640	31,757,131
2025-06-03	2.380	2.450	2.370	2.430	1.620	15,645,105
2025-06-02	2.400	2.410	2.330	2.380	1.587	21,015,025
2025-06-01	2.450	2.470	2.400	2.400	1.600	23,309,566
2025-05-29	2.520	2.540	2.430	2.450	1.633	21,242,150
2025-05-28	2.570	2.600	2.490	2.520	1.680	44,365,199
2025-05-27	2.420	2.590	2.390	2.570	1.713	40,403,306
2025-05-26	2.450	2.470	2.410	2.420	1.613	7,595,712
2025-05-25	2.440	2.470	2.440	2.450	1.633	5,342,660
2025-05-22	2.450	2.460	2.420	2.440	1.627	8,237,318
2025-05-21	2.500	2.510	2.450	2.450	1.633	9,659,405
2025-05-20	2.450	2.500	2.430	2.500	1.667	8,852,822
2025-05-19	2.470	2.480	2.420	2.450	1.633	10,249,001
2025-05-18	2.480	2.500	2.450	2.470	1.647	8,987,325
2025-05-15	2.500	2.520	2.460	2.480	1.653	6,651,491
2025-05-14	2.530	2.550	2.470	2.500	1.667	11,114,450
2025-05-13	2.460	2.570	2.460	2.530	1.687	13,892,452
2025-05-12	2.510	2.540	2.460	2.460	1.640	12,218,996
2025-05-11	2.570	2.580	2.510	2.510	1.673	9,804,923
2025-05-08	2.550	2.580	2.530	2.570	1.713	7,500,027
2025-05-07	2.600	2.690	2.520	2.550	1.700	30,193,081
2025-05-06	2.610	2.630	2.590	2.600	1.733	6,634,971
2025-05-05	2.630	2.650	2.600	2.610	1.740	14,076,328
2025-05-04	2.640	2.670	2.620	2.630	1.753	5,900,151
2025-04-30	2.660	2.700	2.600	2.640	1.760	31,299,689
2025-04-29	2.620	2.670	2.590	2.660	1.773	22,656,395
2025-04-28	2.660	2.690	2.620	2.620	1.747	15,693,221
2025-04-27	2.680	2.710	2.660	2.660	1.773	17,561,929
2025-04-23	2.690	2.730	2.670	2.680	1.787	9,446,272

← NewerPage 6 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.