Dekeloil Public Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.350 | 3.400 | 3.200 | 3.350 | 3.350 | 276,473 |
| 2023-07-31 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 76,188 |
| 2023-07-28 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 556,840 |
| 2023-07-27 | 3.100 | 3.500 | 3.020 | 3.400 | 3.400 | 1,997,915 |
| 2023-07-26 | 3.050 | 3.190 | 3.000 | 3.100 | 3.100 | 30,983 |
| 2023-07-25 | 2.990 | 3.200 | 2.990 | 3.050 | 3.050 | 95,078 |
| 2023-07-24 | 2.850 | 3.000 | 2.850 | 2.850 | 2.850 | 325,951 |
| 2023-07-20 | 2.850 | 2.900 | 2.720 | 2.800 | 2.800 | 618,669 |
| 2023-07-19 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 973 |
| 2023-07-18 | 2.850 | 2.900 | 2.805 | 2.850 | 2.850 | 280,409 |
| 2023-07-17 | 2.850 | 2.900 | 2.850 | 2.850 | 2.850 | 2,326 |
| 2023-07-14 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 660,033 |
| 2023-07-13 | 2.950 | 3.000 | 2.810 | 2.850 | 2.850 | 288,119 |
| 2023-07-12 | 2.950 | 3.100 | 2.800 | 2.950 | 2.950 | 2,502,243 |
| 2023-07-11 | 2.950 | 3.000 | 2.800 | 2.950 | 2.950 | 423,068 |
| 2023-07-10 | 2.950 | 3.000 | 2.950 | 2.950 | 2.950 | 100,000 |
| 2023-07-07 | 2.950 | 3.065 | 2.850 | 2.950 | 2.950 | 100,018 |
| 2023-07-06 | 2.950 | 3.100 | 2.850 | 2.950 | 2.950 | 99,466 |
| 2023-07-05 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 600,286 |
| 2023-07-04 | 3.000 | 3.100 | 2.925 | 3.000 | 3.000 | 10,100 |
| 2023-07-03 | 3.000 | 3.000 | 2.936 | 3.000 | 3.000 | 149,999 |
| 2023-06-30 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 100,194 |
| 2023-06-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 34,781 |
| 2023-06-28 | 2.900 | 3.100 | 2.750 | 2.950 | 2.950 | 2,261,231 |
| 2023-06-27 | 3.048 | 3.048 | 2.900 | 3.000 | 3.000 | 389,640 |
| 2023-06-26 | 3.050 | 3.100 | 3.050 | 3.050 | 3.050 | 16 |
| 2023-06-23 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 100,000 |
| 2023-06-22 | 3.067 | 3.100 | 3.067 | 3.100 | 3.100 | 52,090 |
| 2023-06-21 | 3.050 | 3.100 | 3.045 | 3.050 | 3.050 | 151,485 |
| 2023-06-20 | 3.050 | 3.100 | 2.950 | 3.050 | 3.050 | 1,198,915 |
| 2023-06-19 | 3.250 | 3.300 | 3.000 | 3.050 | 3.050 | 819,660 |
| 2023-06-16 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 91,387 |
| 2023-06-15 | 3.300 | 3.303 | 3.200 | 3.250 | 3.250 | 622,421 |
| 2023-06-14 | 3.350 | 3.400 | 3.263 | 3.300 | 3.300 | 468,737 |
| 2023-06-13 | 3.350 | 3.400 | 3.200 | 3.230 | 3.230 | 1,690,056 |
| 2023-06-12 | 3.600 | 3.800 | 3.350 | 3.400 | 3.400 | 387,806 |
| 2023-06-09 | 3.400 | 3.425 | 3.300 | 3.400 | 3.400 | 286,701 |
| 2023-06-08 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 130,000 |
| 2023-06-07 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 130,070 |
| 2023-06-06 | 3.400 | 3.500 | 3.304 | 3.400 | 3.400 | 196,720 |
| 2023-06-05 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 405,995 |
| 2023-06-02 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 750,100 |
| 2023-06-01 | 3.350 | 3.470 | 3.300 | 3.400 | 3.400 | 1,137,303 |
| 2023-05-31 | 3.300 | 3.500 | 3.200 | 3.350 | 3.350 | 144,013 |
| 2023-05-30 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 860 |
| 2023-05-26 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 140,351 |
| 2023-05-25 | 3.300 | 3.400 | 3.300 | 3.300 | 3.300 | 40 |
| 2023-05-24 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 510,919 |
| 2023-05-23 | 3.305 | 3.305 | 3.300 | 3.300 | 3.300 | 937,756 |
| 2023-05-22 | 3.400 | 3.500 | 3.353 | 3.400 | 3.400 | 20,400 |
| 2023-05-19 | 3.450 | 3.500 | 3.300 | 3.400 | 3.400 | 342,407 |
| 2023-05-18 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 5,185 |
| 2023-05-17 | 3.652 | 3.652 | 3.400 | 3.450 | 3.450 | 528,962 |
| 2023-05-16 | 3.750 | 3.780 | 3.600 | 3.700 | 3.700 | 1,529,201 |
| 2023-05-15 | 3.700 | 3.800 | 3.700 | 3.750 | 3.750 | 515,847 |
| 2023-05-12 | 3.725 | 3.850 | 3.688 | 3.725 | 3.725 | 1,733,736 |
| 2023-05-11 | 3.725 | 3.850 | 3.600 | 3.725 | 3.725 | 1,266,995 |
| 2023-05-10 | 3.600 | 3.948 | 3.600 | 3.775 | 3.775 | 3,209,909 |
| 2023-05-09 | 3.475 | 3.475 | 3.450 | 3.475 | 3.475 | 231,156 |
| 2023-05-05 | 3.500 | 3.500 | 3.400 | 3.475 | 3.475 | 463,481 |
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.