Dice Sport & Casual Wear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.540	2.570	2.480	2.560	1.707	34,677,442
2025-01-19	2.600	2.640	2.540	2.540	1.693	47,859,797
2025-01-16	2.410	2.650	2.410	2.600	1.733	77,832,232
2025-01-15	2.290	2.410	2.290	2.410	1.607	27,162,355
2025-01-14	2.300	2.330	2.240	2.290	1.527	25,199,539
2025-01-13	2.370	2.450	2.300	2.300	1.533	24,779,269
2025-01-12	2.370	2.410	2.310	2.370	1.580	20,362,536
2025-01-09	2.430	2.460	2.370	2.370	1.580	32,475,486
2025-01-08	2.460	2.520	2.420	2.430	1.620	20,257,312
2025-01-06	2.500	2.520	2.420	2.460	1.640	29,937,204
2025-01-05	2.380	2.500	2.360	2.500	1.667	36,355,836
2025-01-02	2.270	2.380	2.270	2.380	1.587	21,241,120
2024-12-31	2.190	2.280	2.190	2.270	1.513	17,396,502
2024-12-30	2.270	2.300	2.170	2.190	1.460	20,541,828
2024-12-29	2.340	2.350	2.240	2.270	1.513	27,792,910
2024-12-26	2.360	2.380	2.330	2.340	1.560	7,765,371
2024-12-25	2.350	2.380	2.330	2.360	1.573	0
2024-12-24	2.230	2.390	2.230	2.350	1.567	29,442,923
2024-12-23	2.300	2.330	2.220	2.230	1.487	11,340,632
2024-12-22	2.350	2.410	2.290	2.300	1.533	19,644,009
2024-12-19	2.340	2.380	2.260	2.350	1.567	25,032,124
2024-12-18	2.420	2.460	2.330	2.340	1.560	18,512,812
2024-12-17	2.480	2.500	2.420	2.420	1.613	10,612,472
2024-12-16	2.490	2.570	2.470	2.480	1.653	27,501,563
2024-12-15	2.480	2.510	2.450	2.490	1.660	7,463,793
2024-12-12	2.480	2.540	2.470	2.480	1.653	14,191,776
2024-12-11	2.470	2.560	2.450	2.480	1.653	59,055,994
2024-12-10	2.410	2.510	2.370	2.470	1.647	15,794,834
2024-12-09	2.500	2.500	2.400	2.410	1.607	18,615,559
2024-12-08	2.400	2.530	2.400	2.500	1.667	37,501,701
2024-12-05	2.330	2.460	2.310	2.400	1.600	34,722,538
2024-12-04	2.420	2.430	2.330	2.330	1.553	42,967,999
2024-12-03	2.280	2.430	2.260	2.420	1.613	61,411,957
2024-12-02	2.130	2.330	2.130	2.280	1.520	73,308,555
2024-12-01	2.080	2.180	2.050	2.130	1.420	39,871,254
2024-11-28	2.050	2.100	1.990	2.080	1.387	14,187,218
2024-11-27	2.080	2.100	2.040	2.050	1.367	13,048,666
2024-11-26	2.120	2.160	2.080	2.080	1.387	40,845,243
2024-11-25	1.980	2.120	1.970	2.120	1.413	38,775,180
2024-11-24	2.070	2.080	1.960	1.980	1.320	18,339,994
2024-11-21	2.060	2.090	2.040	2.070	1.380	21,734,905
2024-11-20	2.120	2.120	2.000	2.060	1.373	36,894,342
2024-11-19	2.200	2.200	2.100	2.120	1.413	30,574,211
2024-11-18	2.160	2.210	2.150	2.200	1.467	55,936,032
2024-11-17	2.110	2.200	2.080	2.160	1.440	74,960,445
2024-11-14	2.100	2.150	2.060	2.110	1.407	22,968,830
2024-11-13	2.180	2.180	2.020	2.100	1.400	36,437,423
2024-11-12	2.100	2.180	2.040	2.180	1.453	48,088,470
2024-11-11	2.050	2.180	2.020	2.100	1.400	54,311,138
2024-11-10	1.870	2.070	1.870	2.050	1.367	77,525,590
2024-11-07	1.900	1.920	1.860	1.870	1.247	18,394,527
2024-11-06	1.870	2.000	1.850	1.900	1.267	60,456,909
2024-11-05	1.890	1.940	1.860	1.870	1.247	28,888,261
2024-11-04	1.750	1.900	1.750	1.890	1.260	83,244,000
2024-11-03	1.760	1.790	1.750	1.750	1.167	7,201,847
2024-10-31	1.720	1.790	1.710	1.760	1.173	18,468,194
2024-10-30	1.760	1.790	1.720	1.720	1.147	17,095,451
2024-10-29	1.730	1.840	1.730	1.760	1.173	48,982,882
2024-10-28	1.740	1.760	1.690	1.730	1.153	28,010,972
2024-10-27	1.750	1.770	1.730	1.740	1.160	11,468,135

← NewerPage 8 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.