Dekeloil Public Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 2.950 | 3.100 | 2.855 | 2.950 | 2.950 | 200,096 |
| 2023-02-03 | 2.950 | 3.085 | 2.830 | 2.950 | 2.950 | 149,180 |
| 2023-02-02 | 2.950 | 3.040 | 2.800 | 2.950 | 2.950 | 77,460 |
| 2023-02-01 | 2.950 | 3.100 | 2.815 | 2.950 | 2.950 | 36,075 |
| 2023-01-31 | 3.100 | 3.100 | 2.853 | 2.950 | 2.950 | 421,790 |
| 2023-01-30 | 3.200 | 3.300 | 3.000 | 3.150 | 3.150 | 250,151 |
| 2023-01-27 | 3.200 | 3.400 | 3.085 | 3.200 | 3.200 | 215,914 |
| 2023-01-25 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 82,023 |
| 2023-01-24 | 3.150 | 3.400 | 3.150 | 3.200 | 3.200 | 430,915 |
| 2023-01-23 | 3.100 | 3.200 | 3.079 | 3.100 | 3.100 | 78,689 |
| 2023-01-20 | 3.100 | 3.260 | 3.079 | 3.100 | 3.100 | 247,701 |
| 2023-01-19 | 3.100 | 3.200 | 3.078 | 3.100 | 3.100 | 668 |
| 2023-01-18 | 3.100 | 3.190 | 3.060 | 3.100 | 3.100 | 338,713 |
| 2023-01-17 | 3.100 | 3.200 | 3.050 | 3.100 | 3.100 | 85,467 |
| 2023-01-16 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 270,104 |
| 2023-01-13 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 180,776 |
| 2023-01-12 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 31 |
| 2023-01-11 | 3.100 | 3.140 | 3.000 | 3.100 | 3.100 | 300,030 |
| 2023-01-10 | 3.300 | 3.300 | 3.000 | 3.100 | 3.100 | 819,489 |
| 2023-01-09 | 3.150 | 3.300 | 3.025 | 3.200 | 3.200 | 691,446 |
| 2023-01-06 | 3.150 | 3.300 | 3.150 | 3.150 | 3.150 | 35,630 |
| 2023-01-04 | 3.150 | 3.300 | 3.150 | 3.150 | 3.150 | 53,478 |
| 2023-01-03 | 3.080 | 3.300 | 3.080 | 3.150 | 3.150 | 323,940 |
| 2022-12-30 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 200,000 |
| 2022-12-29 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 200,107 |
| 2022-12-28 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 110,593 |
| 2022-12-23 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 14,173 |
| 2022-12-22 | 3.000 | 3.100 | 2.851 | 3.000 | 3.000 | 172,371 |
| 2022-12-21 | 3.000 | 3.080 | 3.000 | 3.000 | 3.000 | 98,607 |
| 2022-12-20 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 40,004 |
| 2022-12-19 | 3.013 | 3.013 | 2.793 | 3.000 | 3.000 | 304,199 |
| 2022-12-16 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 250,789 |
| 2022-12-15 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 29,256 |
| 2022-12-14 | 3.100 | 3.100 | 3.025 | 3.100 | 3.100 | 20,000 |
| 2022-12-13 | 3.300 | 3.300 | 2.900 | 3.150 | 3.150 | 262,846 |
| 2022-12-12 | 3.300 | 3.500 | 3.300 | 3.300 | 3.300 | 150 |
| 2022-12-09 | 3.350 | 3.500 | 3.075 | 3.300 | 3.300 | 65,100 |
| 2022-12-08 | 3.400 | 3.410 | 3.200 | 3.350 | 3.350 | 131,881 |
| 2022-12-07 | 3.400 | 3.446 | 3.400 | 3.400 | 3.400 | 30,942 |
| 2022-12-06 | 3.400 | 3.450 | 3.400 | 3.400 | 3.400 | 2,590 |
| 2022-12-05 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 484 |
| 2022-12-02 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 17,066 |
| 2022-12-01 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 160,086 |
| 2022-11-30 | 3.500 | 3.575 | 3.300 | 3.450 | 3.450 | 52,796 |
| 2022-11-29 | 3.450 | 3.600 | 3.300 | 3.500 | 3.500 | 243,122 |
| 2022-11-28 | 3.450 | 3.600 | 3.355 | 3.450 | 3.450 | 118,047 |
| 2022-11-25 | 3.450 | 3.600 | 3.450 | 3.450 | 3.450 | 5,935 |
| 2022-11-24 | 3.450 | 3.450 | 3.320 | 3.450 | 3.450 | 100,000 |
| 2022-11-23 | 3.350 | 3.600 | 3.200 | 3.450 | 3.450 | 494,678 |
| 2022-11-21 | 3.450 | 3.490 | 3.200 | 3.350 | 3.350 | 175,570 |
| 2022-11-18 | 3.450 | 3.450 | 3.300 | 3.450 | 3.450 | 235,900 |
| 2022-11-17 | 3.450 | 3.525 | 3.300 | 3.450 | 3.450 | 117,639 |
| 2022-11-16 | 3.500 | 3.545 | 3.440 | 3.450 | 3.450 | 82,010 |
| 2022-11-15 | 3.240 | 3.600 | 3.240 | 3.500 | 3.500 | 1,513,666 |
| 2022-11-14 | 3.150 | 3.235 | 3.077 | 3.200 | 3.200 | 538,919 |
| 2022-11-11 | 3.100 | 3.196 | 3.075 | 3.150 | 3.150 | 144,286 |
| 2022-11-10 | 3.000 | 3.250 | 2.900 | 3.100 | 3.100 | 1,461,837 |
| 2022-11-08 | 3.000 | 3.050 | 2.920 | 3.000 | 3.000 | 3,425 |
| 2022-11-07 | 3.000 | 3.050 | 2.920 | 3.000 | 3.000 | 39,322 |
| 2022-11-04 | 3.000 | 3.000 | 2.920 | 3.000 | 3.000 | 600 |
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.