Dekeloil Public Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.200 | 1.250 | 1.104 | 1.175 | 1.175 | 1,224,146 |
| 2024-05-10 | 1.200 | 1.247 | 1.161 | 1.200 | 1.200 | 2,348,332 |
| 2024-05-09 | 1.200 | 1.250 | 1.161 | 1.200 | 1.200 | 1,145,955 |
| 2024-05-08 | 1.200 | 1.250 | 1.161 | 1.200 | 1.200 | 128,514 |
| 2024-05-07 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 166,895 |
| 2024-05-03 | 1.200 | 1.250 | 1.170 | 1.200 | 1.200 | 256,901 |
| 2024-05-02 | 1.200 | 1.247 | 1.161 | 1.200 | 1.200 | 258,159 |
| 2024-05-01 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 63,542 |
| 2024-04-30 | 1.200 | 1.200 | 1.160 | 1.200 | 1.200 | 20,000 |
| 2024-04-29 | 1.200 | 1.250 | 1.140 | 1.200 | 1.200 | 40,458 |
| 2024-04-26 | 1.225 | 1.250 | 1.200 | 1.200 | 1.200 | 1,657,987 |
| 2024-04-25 | 1.200 | 1.250 | 1.150 | 1.225 | 1.225 | 25,649 |
| 2024-04-24 | 1.200 | 1.240 | 1.199 | 1.200 | 1.200 | 1,523,072 |
| 2024-04-23 | 1.211 | 1.211 | 1.200 | 1.200 | 1.200 | 264,641 |
| 2024-04-22 | 1.275 | 1.328 | 1.211 | 1.225 | 1.225 | 1,133,540 |
| 2024-04-19 | 1.275 | 1.350 | 1.275 | 1.275 | 1.275 | 145 |
| 2024-04-18 | 1.275 | 1.330 | 1.203 | 1.275 | 1.275 | 765,943 |
| 2024-04-17 | 1.275 | 1.350 | 1.275 | 1.275 | 1.275 | 74 |
| 2024-04-16 | 1.275 | 1.330 | 1.275 | 1.275 | 1.275 | 500,977 |
| 2024-04-15 | 1.275 | 1.350 | 1.205 | 1.275 | 1.275 | 479,486 |
| 2024-04-12 | 1.250 | 1.350 | 1.212 | 1.250 | 1.250 | 858,137 |
| 2024-04-11 | 1.350 | 1.350 | 1.200 | 1.250 | 1.250 | 5,493,726 |
| 2024-04-10 | 1.350 | 1.377 | 1.310 | 1.350 | 1.350 | 3,447,772 |
| 2024-04-09 | 1.350 | 1.390 | 1.320 | 1.350 | 1.350 | 1,545,356 |
| 2024-04-08 | 1.325 | 1.430 | 1.250 | 1.350 | 1.350 | 8,030,079 |
| 2024-04-04 | 1.325 | 1.330 | 1.290 | 1.325 | 1.325 | 4,068,497 |
| 2024-04-03 | 1.325 | 1.400 | 1.270 | 1.325 | 1.325 | 567,361 |
| 2024-04-02 | 1.325 | 1.400 | 1.287 | 1.325 | 1.325 | 634,957 |
| 2024-03-28 | 1.325 | 1.400 | 1.250 | 1.325 | 1.325 | 1,249,396 |
| 2024-03-27 | 1.200 | 1.363 | 1.200 | 1.325 | 1.325 | 1,326,886 |
| 2024-03-26 | 1.250 | 1.325 | 1.130 | 1.150 | 1.150 | 3,282,593 |
| 2024-03-25 | 1.250 | 1.250 | 1.205 | 1.250 | 1.250 | 30,155 |
| 2024-03-22 | 1.250 | 1.250 | 1.150 | 1.250 | 1.250 | 1,896,294 |
| 2024-03-21 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 1,286,695 |
| 2024-03-20 | 1.250 | 1.300 | 1.211 | 1.250 | 1.250 | 20,399 |
| 2024-03-19 | 1.400 | 1.400 | 1.208 | 1.280 | 1.280 | 4,173,062 |
| 2024-03-18 | 1.425 | 1.450 | 1.410 | 1.425 | 1.425 | 160,000 |
| 2024-03-15 | 1.425 | 1.425 | 1.310 | 1.425 | 1.425 | 1,414,042 |
| 2024-03-14 | 1.450 | 1.475 | 1.400 | 1.450 | 1.450 | 766,505 |
| 2024-03-13 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 2,479,268 |
| 2024-03-12 | 1.300 | 1.700 | 1.300 | 1.450 | 1.450 | 4,685,329 |
| 2024-03-11 | 1.250 | 1.316 | 1.200 | 1.300 | 1.300 | 1,443,454 |
| 2024-03-08 | 1.240 | 1.300 | 1.240 | 1.250 | 1.250 | 483,746 |
| 2024-03-07 | 1.200 | 1.200 | 1.175 | 1.200 | 1.200 | 221,357 |
| 2024-03-06 | 1.250 | 1.300 | 1.200 | 1.200 | 1.200 | 230,394 |
| 2024-03-05 | 1.250 | 1.300 | 1.202 | 1.250 | 1.250 | 71,323 |
| 2024-03-01 | 1.250 | 1.300 | 1.210 | 1.250 | 1.250 | 82,406 |
| 2024-02-29 | 1.250 | 1.250 | 1.202 | 1.250 | 1.250 | 17,314 |
| 2024-02-28 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 2,214,779 |
| 2024-02-26 | 1.250 | 1.300 | 1.211 | 1.250 | 1.250 | 511,205 |
| 2024-02-23 | 1.250 | 1.254 | 1.200 | 1.250 | 1.250 | 27,033 |
| 2024-02-22 | 1.250 | 1.300 | 1.233 | 1.250 | 1.250 | 726,612 |
| 2024-02-21 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 4,408,232 |
| 2024-02-19 | 1.250 | 1.250 | 1.212 | 1.250 | 1.250 | 22,005 |
| 2024-02-16 | 1.250 | 1.250 | 1.212 | 1.250 | 1.250 | 50,000 |
| 2024-02-15 | 1.250 | 1.265 | 1.210 | 1.250 | 1.250 | 5,246,031 |
| 2024-02-14 | 1.250 | 1.300 | 1.210 | 1.250 | 1.250 | 2,671,378 |
| 2024-02-13 | 1.301 | 1.301 | 1.200 | 1.250 | 1.250 | 6,335,812 |
| 2024-02-12 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 3,229,013 |
| 2024-02-08 | 1.350 | 1.400 | 1.305 | 1.350 | 1.350 | 15,686 |
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.