Dekeloil Public Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1.200 | 1.250 | 1.200 | 1.200 | 1.200 | 83 |
| 2024-08-12 | 1.147 | 1.250 | 1.147 | 1.200 | 1.200 | 845,626 |
| 2024-08-09 | 1.075 | 1.075 | 1.030 | 1.075 | 1.075 | 6,578 |
| 2024-08-08 | 1.075 | 1.110 | 1.075 | 1.075 | 1.075 | 300,000 |
| 2024-08-07 | 1.075 | 1.090 | 1.075 | 1.075 | 1.075 | 10,000 |
| 2024-08-06 | 1.075 | 1.075 | 1.025 | 1.075 | 1.075 | 420 |
| 2024-08-05 | 1.125 | 1.150 | 1.075 | 1.075 | 1.075 | 508,921 |
| 2024-08-02 | 1.150 | 1.150 | 1.102 | 1.150 | 1.150 | 311,716 |
| 2024-08-01 | 1.150 | 1.182 | 1.150 | 1.150 | 1.150 | 1 |
| 2024-07-30 | 1.150 | 1.150 | 1.102 | 1.150 | 1.150 | 82,500 |
| 2024-07-29 | 1.150 | 1.200 | 1.103 | 1.150 | 1.150 | 6,555 |
| 2024-07-26 | 1.150 | 1.184 | 1.116 | 1.150 | 1.150 | 251,185 |
| 2024-07-25 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 618 |
| 2024-07-24 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 41,339 |
| 2024-07-23 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 17,169 |
| 2024-07-22 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 301,471 |
| 2024-07-19 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 361,513 |
| 2024-07-18 | 1.150 | 1.195 | 1.110 | 1.150 | 1.150 | 218,500 |
| 2024-07-17 | 1.150 | 1.200 | 1.115 | 1.150 | 1.150 | 228,838 |
| 2024-07-16 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 134,583 |
| 2024-07-15 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 4,265 |
| 2024-07-11 | 1.150 | 1.156 | 1.150 | 1.150 | 1.150 | 231,990 |
| 2024-07-10 | 1.150 | 1.156 | 1.150 | 1.150 | 1.150 | 130,706 |
| 2024-07-09 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 1,821 |
| 2024-07-05 | 1.150 | 1.150 | 1.112 | 1.150 | 1.150 | 349,656 |
| 2024-07-04 | 1.150 | 1.220 | 1.100 | 1.150 | 1.150 | 63,642 |
| 2024-07-03 | 1.150 | 1.150 | 1.141 | 1.150 | 1.150 | 11,973 |
| 2024-07-02 | 1.150 | 1.188 | 1.150 | 1.150 | 1.150 | 167,795 |
| 2024-07-01 | 1.225 | 1.250 | 1.135 | 1.150 | 1.150 | 1,347,835 |
| 2024-06-28 | 1.425 | 1.500 | 1.150 | 1.225 | 1.225 | 4,022,270 |
| 2024-06-27 | 1.450 | 1.500 | 1.362 | 1.425 | 1.425 | 1,074,564 |
| 2024-06-26 | 1.375 | 1.500 | 1.362 | 1.450 | 1.450 | 850,628 |
| 2024-06-25 | 1.375 | 1.400 | 1.320 | 1.375 | 1.375 | 344,769 |
| 2024-06-24 | 1.356 | 1.399 | 1.356 | 1.375 | 1.375 | 2,287,862 |
| 2024-06-21 | 1.206 | 1.400 | 1.206 | 1.350 | 1.350 | 18,703,801 |
| 2024-06-20 | 1.200 | 1.244 | 1.166 | 1.200 | 1.200 | 30,964 |
| 2024-06-19 | 1.175 | 1.250 | 1.156 | 1.200 | 1.200 | 853,813 |
| 2024-06-18 | 1.175 | 1.175 | 1.156 | 1.175 | 1.175 | 2,000 |
| 2024-06-17 | 1.175 | 1.194 | 1.156 | 1.175 | 1.175 | 30,500 |
| 2024-06-14 | 1.175 | 1.194 | 1.175 | 1.175 | 1.175 | 49,832 |
| 2024-06-12 | 1.200 | 1.250 | 1.151 | 1.175 | 1.175 | 511,923 |
| 2024-06-11 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 40,692 |
| 2024-06-07 | 1.175 | 1.200 | 1.175 | 1.175 | 1.175 | 354 |
| 2024-06-06 | 1.150 | 1.200 | 1.150 | 1.175 | 1.175 | 2,287,596 |
| 2024-06-05 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 800,250 |
| 2024-06-04 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 43,522 |
| 2024-06-03 | 1.150 | 1.170 | 1.103 | 1.150 | 1.150 | 694,375 |
| 2024-05-31 | 1.150 | 1.177 | 1.100 | 1.150 | 1.150 | 50,740 |
| 2024-05-30 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 536 |
| 2024-05-29 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 22,220 |
| 2024-05-28 | 1.150 | 1.200 | 1.122 | 1.150 | 1.150 | 3,204 |
| 2024-05-24 | 1.175 | 1.250 | 1.111 | 1.150 | 1.150 | 377,236 |
| 2024-05-23 | 1.175 | 1.180 | 1.100 | 1.175 | 1.175 | 50,947 |
| 2024-05-22 | 1.175 | 1.250 | 1.170 | 1.175 | 1.175 | 54,873 |
| 2024-05-21 | 1.175 | 1.175 | 1.115 | 1.175 | 1.175 | 504,800 |
| 2024-05-20 | 1.175 | 1.250 | 1.100 | 1.175 | 1.175 | 1,993,686 |
| 2024-05-17 | 1.175 | 1.200 | 1.116 | 1.175 | 1.175 | 823,185 |
| 2024-05-16 | 1.175 | 1.175 | 1.116 | 1.175 | 1.175 | 468,158 |
| 2024-05-15 | 1.175 | 1.250 | 1.175 | 1.175 | 1.175 | 400 |
| 2024-05-14 | 1.175 | 1.200 | 1.115 | 1.175 | 1.175 | 629,212 |
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.