Dice Sport & Casual Wear historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.740 | 1.810 | 1.710 | 1.750 | 1.167 | 26,609,117 |
| 2024-10-23 | 1.660 | 1.810 | 1.660 | 1.740 | 1.160 | 46,968,795 |
| 2024-10-22 | 1.580 | 1.670 | 1.580 | 1.660 | 1.107 | 24,936,715 |
| 2024-10-21 | 1.500 | 1.610 | 1.450 | 1.580 | 1.053 | 24,111,033 |
| 2024-10-20 | 1.550 | 1.550 | 1.490 | 1.500 | 1.000 | 8,174,729 |
| 2024-10-17 | 1.580 | 1.600 | 1.530 | 1.550 | 1.033 | 4,897,647 |
| 2024-10-16 | 1.600 | 1.640 | 1.570 | 1.580 | 1.053 | 9,173,379 |
| 2024-10-15 | 1.570 | 1.620 | 1.560 | 1.600 | 1.067 | 10,465,815 |
| 2024-10-14 | 1.530 | 1.570 | 1.490 | 1.570 | 1.047 | 9,958,642 |
| 2024-10-13 | 1.550 | 1.600 | 1.530 | 1.530 | 1.020 | 9,074,168 |
| 2024-10-10 | 1.560 | 1.590 | 1.510 | 1.550 | 1.033 | 7,488,907 |
| 2024-10-09 | 1.500 | 1.570 | 1.500 | 1.560 | 1.040 | 10,023,076 |
| 2024-10-08 | 1.570 | 1.590 | 1.490 | 1.500 | 1.000 | 6,835,545 |
| 2024-10-07 | 1.620 | 1.640 | 1.570 | 1.570 | 1.047 | 7,244,516 |
| 2024-10-03 | 1.580 | 1.630 | 1.580 | 1.620 | 1.080 | 9,286,515 |
| 2024-10-02 | 1.660 | 1.670 | 1.570 | 1.580 | 1.053 | 22,425,981 |
| 2024-10-01 | 1.710 | 1.730 | 1.620 | 1.660 | 1.107 | 28,548,600 |
| 2024-09-30 | 1.750 | 1.760 | 1.690 | 1.710 | 1.140 | 10,793,576 |
| 2024-09-29 | 1.760 | 1.780 | 1.720 | 1.750 | 1.167 | 7,043,038 |
| 2024-09-26 | 1.770 | 1.830 | 1.760 | 1.760 | 1.173 | 16,260,472 |
| 2024-09-25 | 1.730 | 1.780 | 1.720 | 1.770 | 1.180 | 16,597,051 |
| 2024-09-24 | 1.750 | 1.780 | 1.720 | 1.730 | 1.153 | 2,909,909 |
| 2024-09-23 | 1.750 | 1.770 | 1.740 | 1.750 | 1.167 | 2,967,545 |
| 2024-09-22 | 1.750 | 1.780 | 1.750 | 1.750 | 1.167 | 2,621,485 |
| 2024-09-19 | 1.740 | 1.800 | 1.740 | 1.750 | 1.167 | 6,244,752 |
| 2024-09-18 | 1.700 | 1.750 | 1.680 | 1.740 | 1.160 | 4,219,791 |
| 2024-09-17 | 1.710 | 1.730 | 1.650 | 1.700 | 1.133 | 5,827,005 |
| 2024-09-16 | 1.790 | 1.810 | 1.710 | 1.710 | 1.140 | 7,807,896 |
| 2024-09-12 | 1.800 | 1.840 | 1.760 | 1.790 | 1.193 | 2,960,819 |
| 2024-09-11 | 1.760 | 1.810 | 1.730 | 1.800 | 1.200 | 3,063,919 |
| 2024-09-10 | 1.810 | 1.830 | 1.760 | 1.760 | 1.173 | 4,555,468 |
| 2024-09-09 | 1.790 | 1.860 | 1.770 | 1.810 | 1.207 | 16,246,438 |
| 2024-09-08 | 1.820 | 1.830 | 1.750 | 1.790 | 1.193 | 5,951,063 |
| 2024-09-05 | 1.870 | 1.890 | 1.790 | 1.820 | 1.213 | 19,287,646 |
| 2024-09-04 | 1.910 | 1.930 | 1.840 | 1.870 | 1.247 | 16,683,817 |
| 2024-09-03 | 1.850 | 1.940 | 1.840 | 1.910 | 1.273 | 20,919,234 |
| 2024-09-02 | 1.860 | 1.930 | 1.810 | 1.850 | 1.233 | 19,897,936 |
| 2024-09-01 | 1.690 | 1.950 | 1.690 | 1.860 | 1.240 | 53,562,054 |
| 2024-08-29 | 1.670 | 1.720 | 1.660 | 1.690 | 1.127 | 11,009,279 |
| 2024-08-28 | 1.660 | 1.700 | 1.650 | 1.670 | 1.113 | 8,133,642 |
| 2024-08-27 | 1.660 | 1.710 | 1.640 | 1.660 | 1.107 | 11,671,523 |
| 2024-08-26 | 1.680 | 1.720 | 1.630 | 1.660 | 1.107 | 10,143,905 |
| 2024-08-25 | 1.650 | 1.680 | 1.650 | 1.680 | 1.120 | 15,698,813 |
| 2024-08-22 | 1.660 | 1.710 | 1.640 | 1.650 | 1.100 | 12,129,994 |
| 2024-08-21 | 1.710 | 1.760 | 1.650 | 1.660 | 1.107 | 21,468,508 |
| 2024-08-20 | 1.630 | 1.770 | 1.620 | 1.710 | 1.140 | 41,491,124 |
| 2024-08-19 | 1.650 | 1.680 | 1.580 | 1.630 | 1.087 | 46,734,678 |
| 2024-08-18 | 1.400 | 1.660 | 1.400 | 1.650 | 1.100 | 124,096,412 |
| 2024-08-15 | 1.320 | 1.440 | 1.320 | 1.400 | 0.933 | 62,937,622 |
| 2024-08-14 | 1.330 | 1.360 | 1.320 | 1.320 | 0.880 | 13,398,060 |
| 2024-08-13 | 1.350 | 1.360 | 1.320 | 1.330 | 0.887 | 5,052,286 |
| 2024-08-12 | 1.360 | 1.390 | 1.320 | 1.350 | 0.900 | 13,134,316 |
| 2024-08-11 | 1.330 | 1.390 | 1.330 | 1.360 | 0.907 | 14,767,175 |
| 2024-08-08 | 1.310 | 1.340 | 1.300 | 1.330 | 0.887 | 8,491,663 |
| 2024-08-07 | 1.320 | 1.350 | 1.300 | 1.310 | 0.873 | 11,222,489 |
| 2024-08-06 | 1.300 | 1.350 | 1.270 | 1.320 | 0.880 | 10,645,994 |
| 2024-08-05 | 1.340 | 1.340 | 1.200 | 1.300 | 0.867 | 10,545,600 |
| 2024-08-04 | 1.380 | 1.380 | 1.300 | 1.340 | 0.893 | 13,325,459 |
| 2024-08-01 | 1.400 | 1.410 | 1.370 | 1.380 | 0.920 | 4,894,869 |
| 2024-07-31 | 1.370 | 1.410 | 1.370 | 1.400 | 0.933 | 6,684,267 |
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.