Dekeloil Public Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 233,082 |
| 2022-11-02 | 2.875 | 3.190 | 2.875 | 3.000 | 3.000 | 1,251,394 |
| 2022-11-01 | 2.850 | 3.000 | 2.750 | 2.850 | 2.850 | 144,581 |
| 2022-10-31 | 2.750 | 2.870 | 2.660 | 2.850 | 2.850 | 256,051 |
| 2022-10-28 | 2.750 | 2.750 | 2.728 | 2.750 | 2.750 | 52,920 |
| 2022-10-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 30,000 |
| 2022-10-26 | 2.800 | 2.941 | 2.800 | 2.800 | 2.800 | 169,998 |
| 2022-10-25 | 2.800 | 2.825 | 2.700 | 2.800 | 2.800 | 31,695 |
| 2022-10-24 | 2.800 | 2.840 | 2.800 | 2.800 | 2.800 | 10,211 |
| 2022-10-21 | 2.800 | 2.800 | 2.733 | 2.800 | 2.800 | 132,551 |
| 2022-10-20 | 2.800 | 2.800 | 2.750 | 2.800 | 2.800 | 50,000 |
| 2022-10-19 | 2.800 | 2.900 | 2.800 | 2.800 | 2.800 | 187,600 |
| 2022-10-18 | 2.750 | 2.900 | 2.600 | 2.800 | 2.800 | 636,103 |
| 2022-10-17 | 2.800 | 2.825 | 2.600 | 2.750 | 2.750 | 162,000 |
| 2022-10-14 | 2.800 | 3.000 | 2.710 | 2.800 | 2.800 | 1,040 |
| 2022-10-13 | 2.800 | 2.800 | 2.613 | 2.800 | 2.800 | 100,000 |
| 2022-10-12 | 2.900 | 2.900 | 2.710 | 2.800 | 2.800 | 475,000 |
| 2022-10-11 | 2.900 | 2.950 | 2.900 | 2.900 | 2.900 | 101,694 |
| 2022-10-10 | 2.850 | 2.955 | 2.780 | 2.850 | 2.850 | 46,283 |
| 2022-10-07 | 2.950 | 3.000 | 2.950 | 2.950 | 2.950 | 249,760 |
| 2022-10-06 | 2.890 | 3.000 | 2.890 | 2.950 | 2.950 | 234,689 |
| 2022-10-05 | 2.800 | 2.900 | 2.775 | 2.800 | 2.800 | 250,264 |
| 2022-10-04 | 2.800 | 2.900 | 2.800 | 2.800 | 2.800 | 23,774 |
| 2022-09-30 | 2.800 | 2.825 | 2.775 | 2.800 | 2.800 | 53,164 |
| 2022-09-29 | 2.800 | 2.850 | 2.775 | 2.800 | 2.800 | 111,887 |
| 2022-09-28 | 2.800 | 2.870 | 2.750 | 2.800 | 2.800 | 108,711 |
| 2022-09-26 | 2.750 | 2.900 | 2.700 | 2.800 | 2.800 | 353,940 |
| 2022-09-23 | 3.000 | 3.000 | 2.710 | 2.750 | 2.750 | 1,225,910 |
| 2022-09-22 | 3.000 | 3.300 | 3.000 | 3.050 | 3.050 | 727,528 |
| 2022-09-21 | 2.900 | 3.000 | 2.850 | 2.900 | 2.900 | 25,000 |
| 2022-09-20 | 2.900 | 3.000 | 2.850 | 2.900 | 2.900 | 138,203 |
| 2022-09-16 | 3.100 | 3.100 | 2.840 | 2.900 | 2.900 | 899,784 |
| 2022-09-15 | 3.100 | 3.200 | 3.025 | 3.100 | 3.100 | 89,595 |
| 2022-09-13 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 33,151 |
| 2022-09-12 | 3.000 | 3.200 | 2.913 | 3.100 | 3.100 | 568,912 |
| 2022-09-09 | 3.050 | 3.050 | 3.010 | 3.050 | 3.050 | 127,055 |
| 2022-09-08 | 3.050 | 3.050 | 3.013 | 3.050 | 3.050 | 35,521 |
| 2022-09-07 | 3.050 | 3.150 | 3.010 | 3.050 | 3.050 | 3,798 |
| 2022-09-06 | 3.050 | 3.200 | 3.050 | 3.050 | 3.050 | 3,709 |
| 2022-09-05 | 3.050 | 3.200 | 3.010 | 3.050 | 3.050 | 159,901 |
| 2022-09-02 | 2.950 | 3.200 | 2.900 | 3.050 | 3.050 | 543,106 |
| 2022-09-01 | 3.001 | 3.001 | 2.800 | 2.950 | 2.950 | 65,115 |
| 2022-08-31 | 3.050 | 3.200 | 3.000 | 3.100 | 3.100 | 399,970 |
| 2022-08-30 | 3.050 | 3.070 | 3.025 | 3.050 | 3.050 | 108,145 |
| 2022-08-26 | 3.000 | 3.100 | 2.955 | 3.050 | 3.050 | 281,745 |
| 2022-08-25 | 3.000 | 3.095 | 2.955 | 3.000 | 3.000 | 149,002 |
| 2022-08-23 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 25,191 |
| 2022-08-22 | 3.000 | 3.099 | 3.000 | 3.000 | 3.000 | 103,162 |
| 2022-08-19 | 3.025 | 3.025 | 2.850 | 2.950 | 2.950 | 132,607 |
| 2022-08-18 | 3.100 | 3.125 | 3.024 | 3.100 | 3.100 | 127,104 |
| 2022-08-17 | 3.100 | 3.120 | 3.000 | 3.100 | 3.100 | 389,443 |
| 2022-08-16 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 183,515 |
| 2022-08-15 | 3.000 | 3.200 | 3.000 | 3.100 | 3.100 | 169,096 |
| 2022-08-12 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 80 |
| 2022-08-11 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 127,771 |
| 2022-08-10 | 3.200 | 3.200 | 2.835 | 3.000 | 3.000 | 1,374,360 |
| 2022-08-09 | 3.100 | 3.400 | 3.100 | 3.400 | 3.400 | 535,313 |
| 2022-08-08 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 125 |
| 2022-08-05 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 352,392 |
| 2022-08-04 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 846 |
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.