Dekeloil Public Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 1.350 | 1.400 | 1.305 | 1.350 | 1.350 | 33,048 |
| 2024-02-05 | 1.350 | 1.400 | 1.310 | 1.350 | 1.350 | 22,195 |
| 2024-02-02 | 1.350 | 1.360 | 1.310 | 1.350 | 1.350 | 76,481 |
| 2024-02-01 | 1.350 | 1.364 | 1.350 | 1.350 | 1.350 | 21,994 |
| 2024-01-31 | 1.350 | 1.400 | 1.301 | 1.350 | 1.350 | 141,559 |
| 2024-01-30 | 1.350 | 1.430 | 1.300 | 1.350 | 1.350 | 110,799 |
| 2024-01-29 | 1.350 | 1.360 | 1.310 | 1.350 | 1.350 | 95,881 |
| 2024-01-26 | 1.350 | 1.385 | 1.300 | 1.350 | 1.350 | 1,032,943 |
| 2024-01-25 | 1.450 | 1.470 | 1.303 | 1.350 | 1.350 | 5,650,294 |
| 2024-01-24 | 1.450 | 1.480 | 1.400 | 1.450 | 1.450 | 1,283,136 |
| 2024-01-23 | 1.450 | 1.500 | 1.401 | 1.450 | 1.450 | 595,489 |
| 2024-01-22 | 1.450 | 1.488 | 1.400 | 1.450 | 1.450 | 2,637,227 |
| 2024-01-19 | 1.450 | 1.498 | 1.400 | 1.450 | 1.450 | 63,014 |
| 2024-01-18 | 1.450 | 1.469 | 1.400 | 1.450 | 1.450 | 3,704,544 |
| 2024-01-17 | 1.500 | 1.500 | 1.415 | 1.450 | 1.450 | 1,518,658 |
| 2024-01-16 | 1.525 | 1.550 | 1.500 | 1.525 | 1.525 | 3,574,733 |
| 2024-01-15 | 1.525 | 1.525 | 1.520 | 1.525 | 1.525 | 2,197,368 |
| 2024-01-12 | 1.550 | 1.600 | 1.501 | 1.525 | 1.525 | 2,777,639 |
| 2024-01-11 | 1.905 | 1.905 | 1.436 | 1.550 | 1.550 | 20,531,859 |
| 2024-01-10 | 1.975 | 2.000 | 1.925 | 1.950 | 1.950 | 3,305,345 |
| 2024-01-09 | 2.000 | 2.070 | 1.951 | 1.975 | 1.975 | 13,360,540 |
| 2024-01-08 | 2.000 | 2.100 | 1.999 | 2.000 | 2.000 | 1,831,018 |
| 2024-01-05 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 381,185 |
| 2024-01-03 | 2.000 | 2.040 | 1.900 | 2.000 | 2.000 | 29,226 |
| 2024-01-02 | 2.000 | 2.000 | 1.911 | 2.000 | 2.000 | 162,907 |
| 2023-12-29 | 2.000 | 2.090 | 1.933 | 2.000 | 2.000 | 15,622 |
| 2023-12-28 | 2.000 | 2.090 | 2.000 | 2.000 | 2.000 | 11,724 |
| 2023-12-27 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 161 |
| 2023-12-21 | 2.000 | 2.050 | 2.000 | 2.000 | 2.000 | 296,121 |
| 2023-12-20 | 1.950 | 2.000 | 1.900 | 2.000 | 2.000 | 1,559,363 |
| 2023-12-19 | 1.950 | 2.069 | 1.950 | 1.950 | 1.950 | 417,971 |
| 2023-12-18 | 1.900 | 2.080 | 1.875 | 1.950 | 1.950 | 302,295 |
| 2023-12-15 | 1.900 | 1.928 | 1.800 | 1.900 | 1.900 | 2,173,120 |
| 2023-12-14 | 2.000 | 2.040 | 1.800 | 1.900 | 1.900 | 4,035,050 |
| 2023-12-13 | 2.050 | 2.073 | 2.000 | 2.025 | 2.025 | 359,577 |
| 2023-12-12 | 2.050 | 2.073 | 2.000 | 2.050 | 2.050 | 517,726 |
| 2023-12-11 | 1.900 | 2.200 | 1.900 | 2.000 | 2.000 | 1,885,737 |
| 2023-12-08 | 1.900 | 1.932 | 1.900 | 1.900 | 1.900 | 160,198 |
| 2023-12-07 | 1.900 | 1.934 | 1.810 | 1.900 | 1.900 | 327,791 |
| 2023-12-06 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 1,152,198 |
| 2023-12-05 | 1.900 | 1.938 | 1.900 | 1.900 | 1.900 | 112,296 |
| 2023-12-04 | 1.900 | 1.900 | 1.810 | 1.900 | 1.900 | 50,000 |
| 2023-12-01 | 1.900 | 1.938 | 1.900 | 1.900 | 1.900 | 314,089 |
| 2023-11-30 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 100 |
| 2023-11-29 | 1.900 | 1.940 | 1.800 | 1.900 | 1.900 | 979,372 |
| 2023-11-28 | 1.950 | 2.000 | 1.850 | 1.900 | 1.900 | 1,961,559 |
| 2023-11-27 | 1.950 | 1.970 | 1.900 | 1.900 | 1.900 | 1,563,181 |
| 2023-11-23 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 1,890,711 |
| 2023-11-22 | 1.950 | 1.990 | 1.900 | 1.950 | 1.950 | 1,008,051 |
| 2023-11-21 | 1.950 | 1.990 | 1.900 | 1.900 | 1.900 | 1,137,337 |
| 2023-11-20 | 1.950 | 2.000 | 1.936 | 1.950 | 1.950 | 277,831 |
| 2023-11-17 | 1.950 | 1.999 | 1.920 | 1.950 | 1.950 | 420,562 |
| 2023-11-16 | 2.150 | 2.200 | 1.900 | 1.950 | 1.950 | 1,452,134 |
| 2023-11-15 | 2.150 | 2.150 | 2.106 | 2.150 | 2.150 | 258,021 |
| 2023-11-13 | 2.150 | 2.150 | 2.103 | 2.150 | 2.150 | 18,529 |
| 2023-11-10 | 2.203 | 2.203 | 2.100 | 2.150 | 2.150 | 268,840 |
| 2023-11-09 | 2.350 | 2.500 | 2.200 | 2.250 | 2.250 | 2,805,938 |
| 2023-11-08 | 2.350 | 2.500 | 2.266 | 2.350 | 2.350 | 6,197 |
| 2023-11-06 | 2.350 | 2.380 | 2.200 | 2.350 | 2.350 | 109,058 |
| 2023-11-03 | 2.290 | 2.350 | 2.290 | 2.350 | 2.350 | 120,000 |
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.