Dekeloil Public Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.475	0.500	0.475	0.475	0.475	762,000
2025-08-14	0.475	0.500	0.475	0.475	0.475	3,251,000
2025-08-13	0.525	0.550	0.475	0.475	0.475	2,844,953
2025-08-12	0.525	0.525	0.500	0.525	0.525	100,000
2025-08-11	0.525	0.550	0.455	0.525	0.525	6,312,481
2025-08-08	0.525	0.525	0.518	0.525	0.525	203,545
2025-08-07	0.525	0.550	0.511	0.525	0.525	37,523
2025-08-06	0.525	0.527	0.525	0.525	0.525	1,185,010
2025-08-05	0.525	0.550	0.520	0.525	0.525	12,627
2025-08-04	0.525	0.550	0.500	0.525	0.525	117,918
2025-08-01	0.525	0.550	0.503	0.525	0.525	100,036
2025-07-31	0.525	0.525	0.520	0.525	0.525	10,000
2025-07-30	0.525	0.546	0.503	0.525	0.525	36,620
2025-07-29	0.525	0.546	0.520	0.525	0.525	96,098
2025-07-28	0.525	0.525	0.525	0.525	0.525	0
2025-07-25	0.515	0.550	0.515	0.525	0.525	2,898,251
2025-07-24	0.525	0.546	0.500	0.515	0.515	1,450,437
2025-07-23	0.575	0.600	0.525	0.525	0.525	6,299,908
2025-07-22	0.575	0.583	0.550	0.575	0.575	16,556,199
2025-07-21	0.600	0.615	0.550	0.575	0.575	1,079,120
2025-07-18	0.600	0.650	0.550	0.600	0.600	152,219
2025-07-17	0.575	0.650	0.550	0.600	0.600	1,344,813
2025-07-16	0.575	0.589	0.575	0.575	0.575	503,989
2025-07-15	0.600	0.616	0.550	0.575	0.575	776,486
2025-07-14	0.600	0.650	0.550	0.600	0.600	1,425,338
2025-07-11	0.650	0.650	0.550	0.600	0.600	944,713
2025-07-10	0.550	0.750	0.550	0.600	0.600	8,292,788
2025-07-09	0.575	0.590	0.550	0.575	0.575	274,473
2025-07-08	0.575	0.595	0.550	0.575	0.575	400,000
2025-07-07	0.575	0.600	0.555	0.600	0.600	1,468,375
2025-07-04	0.575	0.616	0.575	0.575	0.575	3,811,738
2025-07-03	0.575	0.600	0.575	0.575	0.575	350,016
2025-07-02	0.575	0.600	0.550	0.575	0.575	340,541
2025-07-01	0.590	0.590	0.525	0.550	0.550	975,849
2025-06-30	0.625	0.665	0.500	0.600	0.600	4,796,562
2025-06-27	0.550	0.650	0.480	0.615	0.615	14,689,421
2025-06-26	0.875	0.945	0.811	0.875	0.875	1,915,793
2025-06-25	0.975	1.020	0.865	0.875	0.875	2,343,878
2025-06-24	1.000	1.070	0.950	1.070	1.070	1,037,190
2025-06-23	1.025	1.050	1.000	1.000	1.000	146,455
2025-06-20	1.025	1.050	1.025	1.025	1.025	230,550
2025-06-19	1.025	1.050	1.025	1.025	1.025	728,009
2025-06-18	1.025	1.044	1.001	1.025	1.025	100,300
2025-06-17	1.025	1.044	1.001	1.025	1.025	110,000
2025-06-16	1.025	1.025	1.025	1.025	1.025	0
2025-06-13	1.025	1.025	1.001	1.025	1.025	30,000
2025-06-12	1.075	1.100	1.001	1.025	1.025	748,875
2025-06-11	1.075	1.150	1.000	1.075	1.075	94,835
2025-06-10	1.050	1.100	0.955	1.075	1.075	952,735
2025-06-09	1.175	1.180	1.080	1.175	1.175	290,361
2025-06-06	1.175	1.175	1.080	1.175	1.175	1,590
2025-06-05	1.175	1.180	1.088	1.175	1.175	53,523
2025-06-04	1.175	1.300	1.175	1.175	1.175	77,183
2025-06-03	1.150	1.300	1.088	1.175	1.175	601,649
2025-06-02	1.150	1.150	1.150	1.150	1.150	0
2025-05-30	1.150	1.150	1.150	1.150	1.150	0
2025-05-29	1.150	1.150	1.150	1.150	1.150	0
2025-05-28	1.150	1.300	1.000	1.150	1.150	7,336
2025-05-27	1.150	1.166	1.036	1.150	1.150	691,648
2025-05-23	1.150	1.150	1.150	1.150	1.150	0

← NewerPage 6 of 21 · 1,211 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.