Dekeloil Public Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.100 | 5.200 | 4.900 | 5.050 | 5.050 | 890,171 |
| 2022-02-08 | 5.100 | 5.125 | 5.000 | 5.100 | 5.100 | 156,281 |
| 2022-02-07 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 1,054,397 |
| 2022-02-04 | 5.050 | 5.090 | 4.900 | 5.050 | 5.050 | 569,246 |
| 2022-02-03 | 5.050 | 5.100 | 4.900 | 5.050 | 5.050 | 384,512 |
| 2022-02-02 | 5.000 | 5.100 | 4.975 | 5.050 | 5.050 | 200,110 |
| 2022-02-01 | 4.950 | 5.100 | 4.925 | 5.100 | 5.100 | 305,322 |
| 2022-01-31 | 4.950 | 5.100 | 4.925 | 4.950 | 4.950 | 193,062 |
| 2022-01-28 | 5.000 | 5.100 | 4.900 | 4.950 | 4.950 | 51,572 |
| 2022-01-27 | 4.900 | 5.100 | 4.801 | 5.000 | 5.000 | 499,984 |
| 2022-01-26 | 5.000 | 5.000 | 4.800 | 4.900 | 4.900 | 415,172 |
| 2022-01-25 | 5.150 | 5.200 | 4.960 | 5.100 | 5.100 | 161,515 |
| 2022-01-24 | 5.150 | 5.173 | 5.000 | 5.150 | 5.150 | 463,118 |
| 2022-01-21 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 125,000 |
| 2022-01-20 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 213,728 |
| 2022-01-19 | 5.150 | 5.150 | 4.900 | 5.150 | 5.150 | 1,846,422 |
| 2022-01-18 | 5.150 | 5.180 | 5.100 | 5.150 | 5.150 | 310,938 |
| 2022-01-17 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 514,851 |
| 2022-01-14 | 5.150 | 5.150 | 5.125 | 5.150 | 5.150 | 487 |
| 2022-01-13 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 207,090 |
| 2022-01-12 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 234,838 |
| 2022-01-11 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 4,215,597 |
| 2022-01-10 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 4,626,492 |
| 2022-01-07 | 5.200 | 5.225 | 5.025 | 5.200 | 5.200 | 2,028,209 |
| 2022-01-06 | 4.900 | 5.300 | 4.700 | 5.200 | 5.200 | 2,049,841 |
| 2022-01-05 | 4.750 | 5.000 | 4.725 | 4.850 | 4.850 | 296,546 |
| 2022-01-04 | 4.750 | 4.861 | 4.600 | 4.750 | 4.750 | 586,199 |
| 2021-12-31 | 4.750 | 4.820 | 4.600 | 4.750 | 4.750 | 151,681 |
| 2021-12-30 | 4.750 | 4.875 | 4.750 | 4.750 | 4.750 | 85,115 |
| 2021-12-29 | 4.750 | 4.900 | 4.600 | 4.750 | 4.750 | 116,004 |
| 2021-12-22 | 4.750 | 4.790 | 4.750 | 4.750 | 4.750 | 25,730 |
| 2021-12-21 | 4.700 | 4.700 | 4.570 | 4.700 | 4.700 | 357,753 |
| 2021-12-20 | 4.850 | 4.900 | 4.700 | 4.800 | 4.800 | 176,375 |
| 2021-12-15 | 4.900 | 4.900 | 4.805 | 4.850 | 4.850 | 365,496 |
| 2021-12-14 | 4.900 | 4.900 | 4.820 | 4.900 | 4.900 | 86,710 |
| 2021-12-13 | 4.950 | 5.000 | 4.900 | 4.950 | 4.950 | 58,208 |
| 2021-12-10 | 5.000 | 5.000 | 4.820 | 4.950 | 4.950 | 129,649 |
| 2021-12-09 | 5.100 | 5.300 | 4.900 | 5.050 | 5.050 | 539,677 |
| 2021-12-08 | 5.150 | 5.200 | 4.900 | 5.200 | 5.200 | 962,121 |
| 2021-12-07 | 4.900 | 5.300 | 4.900 | 5.150 | 5.150 | 1,246,936 |
| 2021-12-06 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 326,222 |
| 2021-12-03 | 4.650 | 4.800 | 4.650 | 4.650 | 4.650 | 1,770 |
| 2021-12-02 | 4.650 | 4.800 | 4.650 | 4.650 | 4.650 | 100,062 |
| 2021-12-01 | 4.600 | 4.800 | 4.500 | 4.650 | 4.650 | 552,734 |
| 2021-11-30 | 4.600 | 4.740 | 4.500 | 4.600 | 4.600 | 391,044 |
| 2021-11-29 | 4.700 | 4.800 | 4.525 | 4.550 | 4.550 | 494,198 |
| 2021-11-26 | 4.850 | 4.879 | 4.700 | 4.700 | 4.700 | 257,131 |
| 2021-11-25 | 4.850 | 4.850 | 4.800 | 4.850 | 4.850 | 107,210 |
| 2021-11-24 | 4.850 | 4.880 | 4.850 | 4.850 | 4.850 | 15,174 |
| 2021-11-23 | 4.897 | 4.897 | 4.800 | 4.850 | 4.850 | 399,468 |
| 2021-11-22 | 4.950 | 5.175 | 4.900 | 4.900 | 4.900 | 794,979 |
| 2021-11-19 | 4.850 | 5.000 | 4.800 | 4.900 | 4.900 | 122,423 |
| 2021-11-18 | 4.850 | 4.900 | 4.850 | 4.850 | 4.850 | 27,449 |
| 2021-11-17 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 60,859 |
| 2021-11-16 | 4.850 | 4.900 | 4.850 | 4.850 | 4.850 | 58,250 |
| 2021-11-15 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 1,116,084 |
| 2021-11-12 | 4.900 | 5.000 | 4.840 | 4.900 | 4.900 | 497,480 |
| 2021-11-11 | 4.900 | 4.940 | 4.800 | 4.900 | 4.900 | 361,867 |
| 2021-11-10 | 5.100 | 5.200 | 4.850 | 4.900 | 4.900 | 1,449,712 |
| 2021-11-09 | 5.100 | 5.125 | 5.010 | 5.100 | 5.100 | 550,073 |
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.