Dekeloil Public Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.150 | 3.190 | 3.075 | 3.100 | 3.100 | 173,826 |
| 2022-08-02 | 3.150 | 3.240 | 3.060 | 3.150 | 3.150 | 895,694 |
| 2022-08-01 | 3.250 | 3.300 | 3.150 | 3.150 | 3.150 | 261,813 |
| 2022-07-29 | 3.200 | 3.290 | 3.145 | 3.200 | 3.200 | 348,340 |
| 2022-07-28 | 2.900 | 3.350 | 2.833 | 3.200 | 3.200 | 3,571,767 |
| 2022-07-27 | 2.850 | 2.899 | 2.700 | 2.800 | 2.800 | 764,130 |
| 2022-07-26 | 2.600 | 2.890 | 2.600 | 2.850 | 2.850 | 1,615,357 |
| 2022-07-25 | 2.550 | 2.600 | 2.500 | 2.550 | 2.550 | 783,516 |
| 2022-07-22 | 2.550 | 2.575 | 2.500 | 2.550 | 2.550 | 321,388 |
| 2022-07-21 | 2.350 | 2.568 | 2.300 | 2.550 | 2.550 | 1,813,426 |
| 2022-07-20 | 2.500 | 2.500 | 2.125 | 2.350 | 2.350 | 3,437,300 |
| 2022-07-19 | 2.645 | 2.645 | 2.500 | 2.550 | 2.550 | 1,356,287 |
| 2022-07-18 | 2.650 | 2.650 | 2.600 | 2.650 | 2.650 | 216,574 |
| 2022-07-15 | 2.950 | 2.950 | 2.600 | 2.700 | 2.700 | 787,670 |
| 2022-07-14 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 60,249 |
| 2022-07-13 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 58,000 |
| 2022-07-12 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 420,000 |
| 2022-07-11 | 3.150 | 3.190 | 3.100 | 3.150 | 3.150 | 368,566 |
| 2022-07-08 | 3.150 | 3.200 | 3.125 | 3.150 | 3.150 | 154,970 |
| 2022-07-07 | 3.150 | 3.200 | 3.150 | 3.150 | 3.150 | 108,573 |
| 2022-07-06 | 3.300 | 3.300 | 3.150 | 3.150 | 3.150 | 227,328 |
| 2022-07-05 | 3.400 | 3.450 | 3.250 | 3.400 | 3.400 | 119,611 |
| 2022-07-04 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 165,000 |
| 2022-07-01 | 3.400 | 3.550 | 3.400 | 3.400 | 3.400 | 592,014 |
| 2022-06-30 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 230,359 |
| 2022-06-29 | 3.250 | 3.400 | 3.200 | 3.300 | 3.300 | 537,828 |
| 2022-06-28 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 165,728 |
| 2022-06-27 | 3.150 | 3.300 | 3.150 | 3.200 | 3.200 | 215,705 |
| 2022-06-24 | 3.310 | 3.310 | 2.911 | 3.100 | 3.100 | 1,673,610 |
| 2022-06-23 | 3.450 | 3.500 | 3.210 | 3.350 | 3.350 | 1,076,537 |
| 2022-06-22 | 3.360 | 3.360 | 3.200 | 3.350 | 3.350 | 664,549 |
| 2022-06-21 | 3.500 | 3.500 | 3.300 | 3.400 | 3.400 | 659,638 |
| 2022-06-20 | 3.500 | 3.500 | 3.328 | 3.500 | 3.500 | 27,000 |
| 2022-06-17 | 3.500 | 3.500 | 3.320 | 3.500 | 3.500 | 115,000 |
| 2022-06-16 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 271,231 |
| 2022-06-15 | 3.550 | 3.700 | 3.300 | 3.500 | 3.500 | 240,871 |
| 2022-06-14 | 3.625 | 3.625 | 3.400 | 3.550 | 3.550 | 522,071 |
| 2022-06-13 | 3.500 | 3.800 | 3.500 | 3.700 | 3.700 | 1,788,883 |
| 2022-06-10 | 3.500 | 3.548 | 3.410 | 3.500 | 3.500 | 260,565 |
| 2022-06-09 | 3.700 | 3.725 | 3.400 | 3.500 | 3.500 | 4,131,753 |
| 2022-06-08 | 3.700 | 3.800 | 3.630 | 3.750 | 3.750 | 531,769 |
| 2022-06-07 | 3.603 | 3.800 | 3.603 | 3.700 | 3.700 | 951,310 |
| 2022-06-06 | 3.700 | 3.800 | 3.510 | 3.600 | 3.600 | 1,195,750 |
| 2022-06-01 | 3.450 | 3.800 | 3.400 | 3.700 | 3.700 | 813,143 |
| 2022-05-31 | 3.500 | 3.600 | 3.200 | 3.450 | 3.450 | 1,653,505 |
| 2022-05-30 | 3.750 | 3.850 | 3.306 | 3.500 | 3.500 | 1,222,805 |
| 2022-05-27 | 3.750 | 3.840 | 3.500 | 3.750 | 3.750 | 573,454 |
| 2022-05-26 | 3.750 | 3.869 | 3.603 | 3.750 | 3.750 | 234,367 |
| 2022-05-25 | 3.750 | 3.900 | 3.750 | 3.750 | 3.750 | 94,260 |
| 2022-05-24 | 3.750 | 3.880 | 3.750 | 3.750 | 3.750 | 20,000 |
| 2022-05-23 | 3.800 | 3.900 | 3.615 | 3.750 | 3.750 | 234,781 |
| 2022-05-20 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 505,480 |
| 2022-05-19 | 3.800 | 3.825 | 3.700 | 3.800 | 3.800 | 355,014 |
| 2022-05-18 | 3.850 | 3.900 | 3.700 | 3.800 | 3.800 | 235,642 |
| 2022-05-17 | 3.750 | 3.900 | 3.681 | 3.850 | 3.850 | 348,122 |
| 2022-05-16 | 3.750 | 3.750 | 3.675 | 3.750 | 3.750 | 173,765 |
| 2022-05-13 | 3.700 | 3.900 | 3.613 | 3.800 | 3.800 | 308,907 |
| 2022-05-12 | 3.650 | 4.000 | 3.600 | 3.700 | 3.700 | 1,197,648 |
| 2022-05-11 | 3.850 | 3.900 | 3.560 | 3.650 | 3.650 | 1,352,925 |
| 2022-05-10 | 4.150 | 4.150 | 3.700 | 3.850 | 3.850 | 5,784,801 |
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.