Dekeloil Public Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.350	0.350	0.300	0.350	0.350	25,000
2026-10-21	0.350	0.350	0.300	0.350	0.350	25,000
2026-10-20	0.350	0.350	0.310	0.350	0.350	250,000
2026-10-19	0.350	0.400	0.300	0.350	0.350	348,567
2026-10-16	0.350	0.400	0.310	0.350	0.350	86,237
2026-10-15	0.350	0.400	0.310	0.350	0.350	86,237
2026-10-14	0.350	0.350	0.310	0.350	0.350	22,222
2026-10-13	0.350	0.350	0.300	0.350	0.350	92
2026-10-12	0.350	0.350	0.350	0.350	0.350	0
2026-10-09	0.350	0.370	0.350	0.350	0.350	250,000
2026-10-08	0.350	0.350	0.350	0.350	0.350	0
2026-10-07	0.350	0.350	0.350	0.350	0.350	0
2026-10-06	0.350	0.400	0.300	0.350	0.350	125,758
2026-10-05	0.350	0.350	0.316	0.350	0.350	76,092
2026-10-02	0.350	0.400	0.330	0.350	0.350	50,625
2026-10-01	0.350	0.350	0.350	0.350	0.350	0
2026-09-30	0.350	0.350	0.330	0.350	0.350	100,000
2026-09-29	0.345	0.350	0.345	0.350	0.350	915,000
2026-09-28	0.350	0.350	0.315	0.325	0.325	5,394,023
2026-09-25	0.375	0.400	0.350	0.375	0.375	3,125
2026-09-24	0.375	0.392	0.375	0.375	0.375	12,992
2026-09-23	0.375	0.375	0.350	0.375	0.375	4,999
2026-09-22	0.375	0.375	0.375	0.375	0.375	0
2026-09-21	0.375	0.400	0.350	0.375	0.375	7,918
2026-09-18	0.375	0.400	0.350	0.375	0.375	966
2026-09-17	0.375	0.375	0.350	0.375	0.375	14,421
2026-09-16	0.375	0.390	0.350	0.375	0.375	420,512
2026-09-15	0.375	0.400	0.350	0.375	0.375	5,718
2026-09-14	0.375	0.375	0.351	0.375	0.375	229,631
2026-09-11	0.375	0.400	0.375	0.375	0.375	250
2026-09-10	0.375	0.393	0.351	0.375	0.375	2,047,671
2026-09-09	0.375	0.375	0.350	0.375	0.375	218,652
2026-09-08	0.375	0.395	0.351	0.375	0.375	767,484
2026-09-07	0.375	0.400	0.375	0.375	0.375	26,000
2026-09-04	0.375	0.400	0.351	0.375	0.375	429,342
2026-09-03	0.375	0.375	0.350	0.375	0.375	545,000
2026-09-02	0.375	0.375	0.375	0.375	0.375	0
2026-09-01	0.375	0.400	0.350	0.375	0.375	25,900
2026-08-28	0.375	0.400	0.375	0.375	0.375	86,800
2026-08-27	0.375	0.375	0.375	0.375	0.375	0
2026-08-26	0.375	0.375	0.375	0.375	0.375	0
2026-08-25	0.375	0.375	0.355	0.375	0.375	39,215
2026-08-24	0.375	0.400	0.350	0.375	0.375	4,405
2026-08-21	0.375	0.375	0.350	0.375	0.375	19,554
2026-08-20	0.375	0.400	0.375	0.375	0.375	1,100
2026-08-19	0.375	0.375	0.375	0.375	0.375	0
2026-08-18	0.375	0.395	0.367	0.375	0.375	610,859
2026-08-17	0.375	0.375	0.375	0.375	0.375	0
2026-08-14	0.375	0.395	0.375	0.375	0.375	44,432
2026-08-13	0.375	0.400	0.350	0.375	0.375	200,050
2026-08-12	0.375	0.400	0.375	0.375	0.375	855
2026-08-11	0.375	0.400	0.308	0.375	0.375	8,803,493
2026-08-10	0.375	0.400	0.350	0.375	0.375	1,011,580
2026-08-07	0.375	0.400	0.375	0.375	0.375	550
2026-08-06	0.375	0.400	0.350	0.375	0.375	1,648
2026-08-05	0.375	0.375	0.351	0.375	0.375	333,222
2026-08-04	0.375	0.375	0.351	0.375	0.375	743,546
2026-08-03	0.375	0.375	0.351	0.375	0.375	449,673
2026-07-31	0.375	0.375	0.375	0.375	0.375	0
2026-07-30	0.375	0.375	0.375	0.375	0.375	0

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.