Dekeloil Public Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.425	0.440	0.400	0.425	0.425	1,433,147
2026-05-01	0.425	0.440	0.400	0.425	0.425	13,363
2026-04-30	0.425	0.425	0.425	0.425	0.425	0
2026-04-29	0.425	0.450	0.400	0.425	0.425	731,284
2026-04-28	0.425	0.442	0.406	0.425	0.425	453,123
2026-04-27	0.425	0.450	0.400	0.425	0.425	13,328
2026-04-24	0.425	0.425	0.400	0.425	0.425	148
2026-04-23	0.425	0.442	0.425	0.425	0.425	45,455
2026-04-22	0.425	0.450	0.400	0.425	0.425	14,037
2026-04-21	0.425	0.450	0.406	0.425	0.425	273,589
2026-04-20	0.425	0.445	0.400	0.425	0.425	74,660
2026-04-17	0.425	0.425	0.400	0.425	0.425	2,000
2026-04-16	0.425	0.425	0.425	0.425	0.425	0
2026-04-15	0.425	0.450	0.400	0.425	0.425	2,946
2026-04-14	0.425	0.450	0.400	0.425	0.425	408,415
2026-04-13	0.425	0.450	0.425	0.425	0.425	2,849
2026-04-10	0.425	0.450	0.400	0.425	0.425	1,066,706
2026-04-09	0.425	0.450	0.400	0.425	0.425	1,698,538
2026-04-08	0.425	0.440	0.425	0.425	0.425	1,362,501
2026-04-07	0.425	0.450	0.400	0.425	0.425	190,087
2026-04-02	0.425	0.425	0.400	0.425	0.425	5,330,009
2026-04-01	0.425	0.425	0.420	0.425	0.425	126,814
2026-03-31	0.425	0.450	0.415	0.425	0.425	383,782
2026-03-30	0.425	0.425	0.400	0.425	0.425	112,924
2026-03-27	0.425	0.425	0.400	0.425	0.425	169,260
2026-03-26	0.425	0.450	0.400	0.425	0.425	673,295
2026-03-25	0.425	0.425	0.400	0.425	0.425	288,049
2026-03-24	0.425	0.425	0.425	0.425	0.425	0
2026-03-23	0.425	0.425	0.400	0.425	0.425	188,380
2026-03-20	0.425	0.450	0.400	0.425	0.425	41,713
2026-03-19	0.425	0.450	0.350	0.425	0.425	8,837,298
2026-03-18	0.425	0.450	0.425	0.425	0.425	333
2026-03-17	0.425	0.450	0.400	0.425	0.425	10,444
2026-03-16	0.425	0.450	0.400	0.425	0.425	598,067
2026-03-13	0.425	0.425	0.400	0.425	0.425	71,773
2026-03-12	0.425	0.425	0.400	0.425	0.425	525,608
2026-03-11	0.425	0.425	0.425	0.425	0.425	0
2026-03-10	0.425	0.425	0.400	0.425	0.425	87,084
2026-03-09	0.425	0.450	0.400	0.425	0.425	6,093
2026-03-06	0.425	0.425	0.400	0.425	0.425	1,050,000
2026-03-05	0.425	0.425	0.400	0.425	0.425	143,031
2026-03-04	0.425	0.425	0.400	0.425	0.425	60,000
2026-03-03	0.425	0.450	0.400	0.425	0.425	89,463
2026-03-02	0.425	0.450	0.400	0.425	0.425	25,543
2026-02-27	0.425	0.450	0.400	0.425	0.425	450,881
2026-02-26	0.425	0.425	0.420	0.425	0.425	46,190
2026-02-25	0.425	0.450	0.400	0.425	0.425	3,172
2026-02-24	0.425	0.425	0.400	0.425	0.425	10,450
2026-02-23	0.425	0.450	0.400	0.425	0.425	440,422
2026-02-20	0.425	0.450	0.400	0.425	0.425	266,535
2026-02-19	0.425	0.450	0.400	0.425	0.425	165,976
2026-02-18	0.425	0.450	0.400	0.425	0.425	133,011
2026-02-17	0.425	0.450	0.400	0.425	0.425	5,578,434
2026-02-16	0.425	0.450	0.400	0.425	0.425	480,444
2026-02-13	0.425	0.450	0.400	0.425	0.425	257,658
2026-02-12	0.425	0.450	0.400	0.425	0.425	529,009
2026-02-11	0.425	0.440	0.400	0.425	0.425	752,103
2026-02-10	0.425	0.450	0.400	0.425	0.425	7,927,763
2026-02-09	0.425	0.450	0.407	0.425	0.425	44,444
2026-02-06	0.425	0.450	0.400	0.425	0.425	433,007

← NewerPage 3 of 5 · 252 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.