Dekeloil Public Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.850 | 4.900 | 4.400 | 4.500 | 4.500 | 1,405,337 |
| 2022-05-06 | 4.950 | 5.000 | 4.750 | 4.850 | 4.850 | 628,909 |
| 2022-05-05 | 5.150 | 5.190 | 4.900 | 4.950 | 4.950 | 741,376 |
| 2022-05-04 | 5.300 | 5.300 | 4.910 | 5.150 | 5.150 | 3,956,944 |
| 2022-05-03 | 5.650 | 5.700 | 5.100 | 5.400 | 5.400 | 627,432 |
| 2022-04-29 | 5.390 | 5.785 | 5.390 | 5.650 | 5.650 | 1,095,781 |
| 2022-04-28 | 5.350 | 5.395 | 5.320 | 5.350 | 5.350 | 601,163 |
| 2022-04-27 | 5.350 | 5.400 | 5.225 | 5.350 | 5.350 | 576,117 |
| 2022-04-26 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 275,603 |
| 2022-04-25 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 1,630,218 |
| 2022-04-22 | 5.000 | 5.600 | 4.870 | 5.400 | 5.400 | 3,534,730 |
| 2022-04-21 | 4.900 | 5.100 | 4.800 | 5.000 | 5.000 | 400,557 |
| 2022-04-20 | 4.900 | 5.000 | 4.840 | 4.900 | 4.900 | 447,993 |
| 2022-04-19 | 4.900 | 4.990 | 4.600 | 4.850 | 4.850 | 829,445 |
| 2022-04-14 | 4.950 | 5.067 | 4.800 | 4.900 | 4.900 | 401,486 |
| 2022-04-13 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 814,377 |
| 2022-04-12 | 4.900 | 5.100 | 4.800 | 4.950 | 4.950 | 411,966 |
| 2022-04-11 | 5.340 | 5.340 | 4.500 | 4.950 | 4.950 | 4,026,242 |
| 2022-04-08 | 5.500 | 5.580 | 5.350 | 5.500 | 5.500 | 437,443 |
| 2022-04-07 | 5.450 | 5.700 | 5.300 | 5.500 | 5.500 | 147,724 |
| 2022-04-06 | 5.450 | 5.800 | 5.340 | 5.450 | 5.450 | 1,933,938 |
| 2022-04-05 | 5.250 | 5.600 | 5.000 | 5.450 | 5.450 | 2,749,257 |
| 2022-04-04 | 5.100 | 5.500 | 5.020 | 5.250 | 5.250 | 365,730 |
| 2022-04-01 | 5.250 | 5.280 | 5.011 | 5.100 | 5.100 | 1,627,538 |
| 2022-03-31 | 5.300 | 5.325 | 4.920 | 5.250 | 5.250 | 2,156,043 |
| 2022-03-30 | 5.450 | 5.498 | 5.200 | 5.300 | 5.300 | 878,132 |
| 2022-03-29 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 453,192 |
| 2022-03-28 | 5.500 | 5.700 | 5.280 | 5.400 | 5.400 | 346,497 |
| 2022-03-25 | 5.450 | 5.500 | 5.300 | 5.500 | 5.500 | 369,768 |
| 2022-03-24 | 5.550 | 5.700 | 5.450 | 5.450 | 5.450 | 278,806 |
| 2022-03-23 | 5.220 | 5.680 | 5.220 | 5.600 | 5.600 | 2,189,212 |
| 2022-03-22 | 5.200 | 5.250 | 5.100 | 5.200 | 5.200 | 351,787 |
| 2022-03-21 | 5.150 | 5.270 | 5.100 | 5.200 | 5.200 | 260,853 |
| 2022-03-18 | 5.250 | 5.365 | 5.100 | 5.150 | 5.150 | 528,852 |
| 2022-03-17 | 5.300 | 5.400 | 5.200 | 5.250 | 5.250 | 162,000 |
| 2022-03-16 | 5.250 | 5.400 | 5.200 | 5.300 | 5.300 | 359,297 |
| 2022-03-15 | 5.400 | 5.450 | 5.025 | 5.250 | 5.250 | 1,453,205 |
| 2022-03-14 | 5.545 | 5.545 | 5.400 | 5.500 | 5.500 | 832,896 |
| 2022-03-11 | 5.575 | 5.650 | 5.425 | 5.650 | 5.650 | 1,218,820 |
| 2022-03-10 | 6.000 | 6.000 | 5.260 | 5.625 | 5.625 | 5,667,069 |
| 2022-03-09 | 6.100 | 6.675 | 6.100 | 6.300 | 6.300 | 5,061,594 |
| 2022-03-08 | 5.660 | 6.450 | 5.660 | 6.050 | 6.050 | 5,796,620 |
| 2022-03-07 | 5.700 | 5.900 | 5.500 | 5.650 | 5.650 | 2,274,883 |
| 2022-03-04 | 6.150 | 6.425 | 5.500 | 5.700 | 5.700 | 4,224,007 |
| 2022-03-03 | 5.100 | 6.650 | 5.100 | 6.050 | 6.050 | 14,152,830 |
| 2022-03-02 | 4.800 | 5.100 | 4.680 | 5.000 | 5.000 | 1,202,975 |
| 2022-03-01 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 513,033 |
| 2022-02-28 | 4.790 | 4.900 | 4.680 | 4.800 | 4.800 | 135,090 |
| 2022-02-25 | 4.790 | 4.900 | 4.713 | 4.790 | 4.790 | 93,719 |
| 2022-02-24 | 4.790 | 4.800 | 4.680 | 4.790 | 4.790 | 686,697 |
| 2022-02-23 | 4.790 | 4.845 | 4.790 | 4.790 | 4.790 | 42,576 |
| 2022-02-22 | 4.790 | 4.790 | 4.700 | 4.790 | 4.790 | 15,463 |
| 2022-02-21 | 4.850 | 4.900 | 4.700 | 4.800 | 4.800 | 100,673 |
| 2022-02-18 | 4.900 | 4.990 | 4.830 | 4.850 | 4.850 | 37,300 |
| 2022-02-17 | 4.950 | 5.100 | 4.700 | 4.900 | 4.900 | 101,420 |
| 2022-02-16 | 4.850 | 5.025 | 4.825 | 4.950 | 4.950 | 301,800 |
| 2022-02-15 | 4.788 | 4.995 | 4.788 | 4.850 | 4.850 | 257,591 |
| 2022-02-14 | 4.835 | 4.835 | 4.625 | 4.750 | 4.750 | 628,658 |
| 2022-02-11 | 4.900 | 4.940 | 4.825 | 4.900 | 4.900 | 260,543 |
| 2022-02-10 | 5.000 | 5.000 | 4.850 | 4.900 | 4.900 | 1,307,852 |
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.