Dekeloil Public Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.375	0.400	0.350	0.375	0.375	177,182
2026-07-28	0.375	0.389	0.351	0.375	0.375	300,750
2026-07-27	0.375	0.400	0.350	0.375	0.375	16,433
2026-07-24	0.375	0.389	0.375	0.375	0.375	128,534
2026-07-23	0.375	0.400	0.350	0.375	0.375	1,055,935
2026-07-22	0.375	0.400	0.351	0.375	0.375	40,166
2026-07-21	0.375	0.375	0.375	0.375	0.375	0
2026-07-20	0.375	0.400	0.350	0.375	0.375	5,606
2026-07-17	0.375	0.400	0.351	0.375	0.375	22,328
2026-07-16	0.375	0.375	0.375	0.375	0.375	0
2026-07-15	0.375	0.375	0.350	0.375	0.375	2,000
2026-07-14	0.375	0.375	0.375	0.375	0.375	0
2026-07-13	0.375	0.390	0.351	0.375	0.375	123,335
2026-07-10	0.375	0.400	0.350	0.375	0.375	58,661
2026-07-09	0.375	0.400	0.350	0.375	0.375	2,912
2026-07-08	0.375	0.375	0.375	0.375	0.375	0
2026-07-07	0.375	0.400	0.350	0.375	0.375	7,834
2026-07-06	0.375	0.375	0.351	0.375	0.375	59,642
2026-07-03	0.375	0.400	0.375	0.375	0.375	6,033
2026-07-02	0.375	0.400	0.375	0.375	0.375	3,276
2026-07-01	0.375	0.400	0.352	0.375	0.375	152,250
2026-06-30	0.375	0.400	0.350	0.375	0.375	393,390
2026-06-29	0.375	0.375	0.351	0.375	0.375	474,793
2026-06-26	0.375	0.400	0.350	0.375	0.375	9,155
2026-06-25	0.375	0.375	0.375	0.375	0.375	0
2026-06-24	0.375	0.388	0.375	0.375	0.375	25,000
2026-06-23	0.375	0.400	0.351	0.375	0.375	1,582,930
2026-06-22	0.375	0.400	0.350	0.375	0.375	12,396
2026-06-19	0.375	0.375	0.375	0.375	0.375	200,000
2026-06-18	0.375	0.375	0.375	0.375	0.375	0
2026-06-17	0.375	0.375	0.350	0.375	0.375	41,576
2026-06-16	0.375	0.375	0.351	0.375	0.375	60,000
2026-06-15	0.375	0.400	0.350	0.375	0.375	67,769
2026-06-12	0.375	0.400	0.351	0.375	0.375	472,761
2026-06-11	0.375	0.400	0.351	0.375	0.375	61,508
2026-06-10	0.350	0.400	0.350	0.375	0.375	1,578,429
2026-06-09	0.375	0.375	0.375	0.375	0.375	0
2026-06-08	0.375	0.400	0.350	0.375	0.375	705,367
2026-06-05	0.375	0.375	0.350	0.375	0.375	810,124
2026-06-04	0.375	0.400	0.350	0.375	0.375	1,120,904
2026-06-03	0.375	0.375	0.375	0.375	0.375	0
2026-06-02	0.375	0.400	0.350	0.375	0.375	1,223,012
2026-06-01	0.375	0.400	0.350	0.375	0.375	349,796
2026-05-29	0.375	0.375	0.368	0.375	0.375	1,540,491
2026-05-28	0.375	0.400	0.350	0.375	0.375	852,729
2026-05-27	0.375	0.395	0.368	0.375	0.375	768,315
2026-05-26	0.375	0.375	0.375	0.375	0.375	0
2026-05-22	0.375	0.395	0.368	0.375	0.375	780,208
2026-05-21	0.425	0.450	0.350	0.375	0.375	5,831,880
2026-05-20	0.425	0.425	0.400	0.425	0.425	94,904
2026-05-19	0.425	0.440	0.401	0.425	0.425	1,100,611
2026-05-18	0.425	0.450	0.400	0.425	0.425	55,370
2026-05-15	0.425	0.425	0.400	0.425	0.425	2,150,666
2026-05-14	0.468	0.468	0.375	0.425	0.425	9,549,965
2026-05-13	0.475	0.500	0.451	0.475	0.475	4,740,963
2026-05-12	0.450	0.500	0.400	0.475	0.475	7,232,965
2026-05-11	0.425	0.450	0.408	0.425	0.425	1,202,944
2026-05-08	0.425	0.425	0.400	0.425	0.425	1,052
2026-05-07	0.425	0.450	0.400	0.425	0.425	138,584
2026-05-06	0.425	0.437	0.401	0.425	0.425	1,470,607

← NewerPage 2 of 21 · 1,218 trading daysOlder →

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.