Dekeloil Public Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.150 | 1.300 | 1.000 | 1.150 | 1.150 | 254,377 |
| 2025-05-21 | 1.150 | 1.150 | 1.037 | 1.150 | 1.150 | 1,014 |
| 2025-05-20 | 1.150 | 1.170 | 1.036 | 1.150 | 1.150 | 36,897 |
| 2025-05-19 | 1.125 | 1.125 | 1.030 | 1.125 | 1.125 | 50,000 |
| 2025-05-16 | 1.125 | 1.125 | 1.030 | 1.125 | 1.125 | 166,667 |
| 2025-05-15 | 1.125 | 1.125 | 1.030 | 1.125 | 1.125 | 9,583 |
| 2025-05-14 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 65,580 |
| 2025-05-13 | 1.125 | 1.250 | 1.125 | 1.125 | 1.125 | 85,080 |
| 2025-05-12 | 1.125 | 1.230 | 1.025 | 1.125 | 1.125 | 36,500 |
| 2025-05-09 | 1.075 | 1.150 | 1.075 | 1.075 | 1.075 | 18,008 |
| 2025-05-08 | 1.075 | 1.075 | 1.018 | 1.075 | 1.075 | 440,287 |
| 2025-05-07 | 1.075 | 1.150 | 1.018 | 1.075 | 1.075 | 496,594 |
| 2025-05-06 | 1.075 | 1.150 | 1.075 | 1.075 | 1.075 | 941,073 |
| 2025-05-02 | 1.050 | 1.090 | 1.050 | 1.050 | 1.050 | 50,000 |
| 2025-05-01 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 303,858 |
| 2025-04-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50,000 |
| 2025-04-29 | 1.100 | 1.170 | 1.100 | 1.100 | 1.100 | 164 |
| 2025-04-28 | 1.125 | 1.200 | 1.000 | 1.100 | 1.100 | 13,868 |
| 2025-04-25 | 1.125 | 1.188 | 1.125 | 1.125 | 1.125 | 3,622 |
| 2025-04-24 | 1.125 | 1.200 | 1.125 | 1.125 | 1.125 | 350 |
| 2025-04-22 | 1.125 | 1.125 | 1.050 | 1.125 | 1.125 | 40,000 |
| 2025-04-17 | 1.075 | 1.125 | 1.050 | 1.125 | 1.125 | 343,410 |
| 2025-04-16 | 1.175 | 1.230 | 1.050 | 1.125 | 1.125 | 79,377 |
| 2025-04-15 | 1.175 | 1.300 | 1.058 | 1.175 | 1.175 | 334,497 |
| 2025-04-14 | 1.175 | 1.175 | 1.055 | 1.175 | 1.175 | 80,597 |
| 2025-04-11 | 1.175 | 1.240 | 1.055 | 1.175 | 1.175 | 541,587 |
| 2025-04-10 | 1.150 | 1.390 | 1.106 | 1.175 | 1.175 | 1,459,800 |
| 2025-04-09 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 302,733 |
| 2025-04-08 | 1.125 | 1.150 | 1.000 | 1.075 | 1.075 | 884,149 |
| 2025-04-07 | 1.150 | 1.150 | 1.100 | 1.125 | 1.125 | 2,186,099 |
| 2025-04-04 | 1.175 | 1.175 | 1.150 | 1.175 | 1.175 | 87,261 |
| 2025-04-02 | 1.175 | 1.175 | 1.150 | 1.175 | 1.175 | 35,000 |
| 2025-04-01 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 20,839 |
| 2025-03-31 | 1.175 | 1.175 | 1.110 | 1.175 | 1.175 | 2,000,000 |
| 2025-03-28 | 1.175 | 1.175 | 1.152 | 1.175 | 1.175 | 28,936 |
| 2025-03-27 | 1.175 | 1.189 | 1.130 | 1.130 | 1.130 | 35,170 |
| 2025-03-26 | 1.175 | 1.190 | 1.130 | 1.175 | 1.175 | 4,066 |
| 2025-03-25 | 1.175 | 1.200 | 1.152 | 1.175 | 1.175 | 46,554 |
| 2025-03-24 | 1.175 | 1.175 | 1.152 | 1.175 | 1.175 | 20,000 |
| 2025-03-21 | 1.200 | 1.200 | 1.150 | 1.175 | 1.175 | 146 |
| 2025-03-20 | 1.225 | 1.225 | 1.155 | 1.225 | 1.225 | 100,000 |
| 2025-03-19 | 1.225 | 1.225 | 1.155 | 1.225 | 1.225 | 3,761 |
| 2025-03-18 | 1.225 | 1.225 | 1.155 | 1.225 | 1.225 | 1,126,778 |
| 2025-03-17 | 1.225 | 1.225 | 1.100 | 1.225 | 1.225 | 395,812 |
| 2025-03-14 | 1.225 | 1.225 | 1.150 | 1.225 | 1.225 | 250,000 |
| 2025-03-13 | 1.225 | 1.225 | 1.168 | 1.225 | 1.225 | 75,000 |
| 2025-03-12 | 1.250 | 1.300 | 1.150 | 1.150 | 1.150 | 783,048 |
| 2025-03-10 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 631 |
| 2025-03-07 | 1.125 | 1.125 | 1.106 | 1.125 | 1.125 | 8,506 |
| 2025-03-05 | 1.125 | 1.132 | 1.100 | 1.125 | 1.125 | 5,142 |
| 2025-03-04 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 190,168 |
| 2025-02-28 | 1.125 | 1.134 | 1.125 | 1.125 | 1.125 | 461,044 |
| 2025-02-27 | 1.125 | 1.150 | 1.125 | 1.125 | 1.125 | 2,876 |
| 2025-02-26 | 1.125 | 1.135 | 1.125 | 1.125 | 1.125 | 420,000 |
| 2025-02-25 | 1.125 | 1.138 | 1.125 | 1.125 | 1.125 | 12,659 |
| 2025-02-24 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 522,817 |
| 2025-02-21 | 1.150 | 1.150 | 1.116 | 1.150 | 1.150 | 1,600 |
| 2025-02-20 | 1.125 | 1.200 | 1.100 | 1.150 | 1.150 | 779,343 |
| 2025-02-19 | 1.125 | 1.125 | 1.080 | 1.125 | 1.125 | 35,000 |
| 2025-02-18 | 1.125 | 1.150 | 1.125 | 1.125 | 1.125 | 20,000 |
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.