Dice Sport & Casual Wear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.700	2.760	2.680	2.690	1.793	12,477,795
2025-04-17	2.690	2.700	2.640	2.700	1.800	7,569,168
2025-04-16	2.750	2.790	2.670	2.690	1.793	13,094,273
2025-04-15	2.720	2.800	2.700	2.750	1.833	35,896,766
2025-04-14	2.640	2.740	2.640	2.720	1.813	26,804,576
2025-04-13	2.580	2.700	2.580	2.640	1.760	31,197,990
2025-04-10	2.520	2.650	2.520	2.580	1.720	20,350,772
2025-04-09	2.570	2.610	2.520	2.520	1.680	12,865,862
2025-04-08	2.550	2.630	2.550	2.570	1.713	11,419,309
2025-04-07	2.610	2.610	2.490	2.550	1.700	27,026,417
2025-04-06	2.580	2.670	2.460	2.610	1.740	34,324,483
2025-04-03	2.530	2.580	2.470	2.580	1.720	14,772,030
2025-03-27	2.540	2.560	2.510	2.530	1.687	10,448,470
2025-03-26	2.460	2.550	2.460	2.540	1.693	16,803,154
2025-03-25	2.510	2.550	2.460	2.460	1.640	28,193,282
2025-03-24	2.680	2.690	2.490	2.510	1.673	49,143,817
2025-03-23	2.700	2.940	2.670	2.680	1.787	12,939,637
2025-03-20	2.800	2.810	2.670	2.700	1.800	32,919,117
2025-03-19	2.740	2.900	2.740	2.800	1.867	30,464,919
2025-03-18	2.770	2.800	2.720	2.740	1.827	9,075,378
2025-03-17	2.830	2.920	2.770	2.770	1.847	58,800,530
2025-03-16	2.700	2.860	2.690	2.830	1.887	39,585,219
2025-03-13	2.660	2.800	2.660	2.700	1.800	54,266,068
2025-03-12	2.520	2.710	2.520	2.660	1.773	63,142,727
2025-03-11	2.540	2.540	2.490	2.520	1.680	12,335,972
2025-03-10	2.510	2.560	2.510	2.540	1.693	8,198,615
2025-03-09	2.600	2.620	2.500	2.510	1.673	21,238,237
2025-03-06	2.600	2.650	2.560	2.600	1.733	26,223,132
2025-03-05	2.640	2.680	2.600	2.600	1.733	13,751,590
2025-03-04	2.550	2.650	2.540	2.640	1.760	35,206,692
2025-03-03	2.570	2.600	2.540	2.550	1.700	12,606,844
2025-03-02	2.480	2.570	2.480	2.570	1.713	15,645,703
2025-02-27	2.540	2.540	2.480	2.480	1.653	7,510,691
2025-02-26	2.510	2.540	2.490	2.540	1.693	8,644,695
2025-02-25	2.540	2.570	2.480	2.510	1.673	13,372,051
2025-02-24	2.530	2.640	2.530	2.540	1.693	36,978,324
2025-02-23	2.480	2.550	2.470	2.530	1.687	10,120,583
2025-02-20	2.500	2.530	2.450	2.480	1.653	14,632,267
2025-02-19	2.570	2.600	2.500	2.500	1.667	22,741,354
2025-02-18	2.520	2.600	2.520	2.570	1.713	25,132,384
2025-02-17	2.550	2.570	2.510	2.520	1.680	11,244,703
2025-02-16	2.500	2.610	2.500	2.550	1.700	31,748,178
2025-02-13	2.510	2.570	2.500	2.500	1.667	8,778,191
2025-02-12	2.520	2.540	2.420	2.510	1.673	10,057,724
2025-02-11	2.640	2.640	2.510	2.520	1.680	14,720,495
2025-02-10	2.670	2.690	2.620	2.640	1.760	12,691,294
2025-02-09	2.700	2.770	2.660	2.670	1.780	15,228,867
2025-02-06	2.620	2.750	2.620	2.700	1.800	27,576,536
2025-02-05	2.630	2.670	2.620	2.620	1.747	11,408,514
2025-02-04	2.680	2.710	2.590	2.630	1.753	18,282,744
2025-02-03	2.710	2.780	2.640	2.680	1.787	39,119,578
2025-02-02	2.530	2.710	2.530	2.710	1.807	71,621,976
2025-01-30	2.480	2.530	2.480	2.530	1.687	10,356,251
2025-01-29	2.450	2.530	2.450	2.480	1.653	11,733,921
2025-01-28	2.450	2.500	2.440	2.450	1.633	7,604,717
2025-01-27	2.520	2.530	2.450	2.450	1.633	15,211,156
2025-01-26	2.530	2.570	2.510	2.520	1.680	10,004,833
2025-01-23	2.500	2.570	2.480	2.530	1.687	17,769,310
2025-01-22	2.550	2.580	2.490	2.500	1.667	23,655,351
2025-01-21	2.560	2.670	2.550	2.550	1.700	66,619,266

← NewerPage 7 of 21 · 1,214 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.