Dekeloil Public Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.125 | 1.150 | 1.125 | 1.125 | 1.125 | 50,000 |
| 2025-02-14 | 1.150 | 1.184 | 1.113 | 1.125 | 1.125 | 5,103,179 |
| 2025-02-13 | 1.190 | 1.190 | 1.150 | 1.175 | 1.175 | 2,125,581 |
| 2025-02-12 | 1.250 | 1.340 | 1.167 | 1.225 | 1.225 | 98,976 |
| 2025-02-11 | 1.250 | 1.350 | 1.130 | 1.250 | 1.250 | 14,021 |
| 2025-02-10 | 1.250 | 1.350 | 1.164 | 1.250 | 1.250 | 302,399 |
| 2025-02-06 | 1.175 | 1.190 | 1.175 | 1.175 | 1.175 | 83,613 |
| 2025-02-05 | 1.175 | 1.190 | 1.153 | 1.175 | 1.175 | 1,104,201 |
| 2025-02-04 | 1.200 | 1.200 | 1.150 | 1.175 | 1.175 | 4,144,138 |
| 2025-02-03 | 1.200 | 1.247 | 1.200 | 1.200 | 1.200 | 1,644 |
| 2025-01-31 | 1.225 | 1.270 | 1.225 | 1.225 | 1.225 | 1,614 |
| 2025-01-30 | 1.225 | 1.270 | 1.177 | 1.225 | 1.225 | 27,477 |
| 2025-01-29 | 1.156 | 1.240 | 1.156 | 1.225 | 1.225 | 1,036,798 |
| 2025-01-28 | 1.150 | 1.166 | 1.150 | 1.150 | 1.150 | 69,434 |
| 2025-01-27 | 1.200 | 1.250 | 1.100 | 1.175 | 1.175 | 22,430 |
| 2025-01-24 | 1.200 | 1.200 | 1.177 | 1.200 | 1.200 | 3,148,810 |
| 2025-01-23 | 1.225 | 1.250 | 1.150 | 1.200 | 1.200 | 1,310,304 |
| 2025-01-22 | 1.225 | 1.237 | 1.225 | 1.225 | 1.225 | 634,791 |
| 2025-01-21 | 1.250 | 1.250 | 1.200 | 1.225 | 1.225 | 1,967,949 |
| 2025-01-20 | 1.275 | 1.297 | 1.220 | 1.250 | 1.250 | 1,533,622 |
| 2025-01-17 | 1.300 | 1.300 | 1.260 | 1.275 | 1.275 | 2,994,563 |
| 2025-01-16 | 1.325 | 1.325 | 1.260 | 1.325 | 1.325 | 81,822 |
| 2025-01-15 | 1.325 | 1.400 | 1.252 | 1.325 | 1.325 | 612,248 |
| 2025-01-14 | 1.425 | 1.500 | 1.301 | 1.325 | 1.325 | 829,894 |
| 2025-01-13 | 1.425 | 1.425 | 1.350 | 1.425 | 1.425 | 171,500 |
| 2025-01-10 | 1.425 | 1.425 | 1.352 | 1.425 | 1.425 | 11,684 |
| 2025-01-09 | 1.425 | 1.425 | 1.353 | 1.425 | 1.425 | 37,849 |
| 2025-01-08 | 1.425 | 1.425 | 1.352 | 1.425 | 1.425 | 150,000 |
| 2025-01-07 | 1.425 | 1.500 | 1.425 | 1.425 | 1.425 | 793 |
| 2025-01-06 | 1.425 | 1.425 | 1.422 | 1.425 | 1.425 | 3,515 |
| 2025-01-03 | 1.425 | 1.425 | 1.352 | 1.425 | 1.425 | 239,791 |
| 2025-01-02 | 1.425 | 1.425 | 1.350 | 1.425 | 1.425 | 8 |
| 2024-12-31 | 1.425 | 1.425 | 1.350 | 1.425 | 1.425 | 3,671 |
| 2024-12-30 | 1.425 | 1.500 | 1.425 | 1.425 | 1.425 | 145 |
| 2024-12-24 | 1.425 | 1.500 | 1.350 | 1.425 | 1.425 | 645,156 |
| 2024-12-23 | 1.425 | 1.435 | 1.365 | 1.425 | 1.425 | 53,984 |
| 2024-12-20 | 1.425 | 1.500 | 1.425 | 1.425 | 1.425 | 100 |
| 2024-12-19 | 1.425 | 1.425 | 1.365 | 1.425 | 1.425 | 16,289 |
| 2024-12-18 | 1.475 | 1.500 | 1.350 | 1.425 | 1.425 | 422,898 |
| 2024-12-17 | 1.525 | 1.600 | 1.350 | 1.350 | 1.350 | 229,660 |
| 2024-12-16 | 1.550 | 1.600 | 1.460 | 1.525 | 1.525 | 1,002,127 |
| 2024-12-13 | 1.550 | 1.550 | 1.536 | 1.550 | 1.550 | 563,802 |
| 2024-12-12 | 1.550 | 1.600 | 1.450 | 1.550 | 1.550 | 25,304 |
| 2024-12-11 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 939,588 |
| 2024-12-10 | 1.650 | 1.650 | 1.525 | 1.625 | 1.625 | 894,661 |
| 2024-12-09 | 1.475 | 1.640 | 1.400 | 1.550 | 1.550 | 2,341,713 |
| 2024-12-06 | 1.475 | 1.550 | 1.475 | 1.475 | 1.475 | 445,746 |
| 2024-12-05 | 1.475 | 1.515 | 1.400 | 1.475 | 1.475 | 551,531 |
| 2024-12-04 | 1.450 | 1.500 | 1.400 | 1.475 | 1.475 | 2,808,107 |
| 2024-12-03 | 1.450 | 1.577 | 1.450 | 1.450 | 1.450 | 2,266,544 |
| 2024-12-02 | 1.340 | 1.450 | 1.340 | 1.400 | 1.400 | 1,550,705 |
| 2024-11-29 | 1.325 | 1.400 | 1.325 | 1.325 | 1.325 | 395,575 |
| 2024-11-28 | 1.325 | 1.400 | 1.325 | 1.325 | 1.325 | 15,000 |
| 2024-11-27 | 1.350 | 1.450 | 1.250 | 1.325 | 1.325 | 475,256 |
| 2024-11-25 | 1.375 | 1.450 | 1.250 | 1.350 | 1.350 | 228,359 |
| 2024-11-22 | 1.375 | 1.375 | 1.300 | 1.375 | 1.375 | 170,598 |
| 2024-11-21 | 1.375 | 1.375 | 1.300 | 1.375 | 1.375 | 424,526 |
| 2024-11-20 | 1.375 | 1.450 | 1.333 | 1.375 | 1.375 | 252,943 |
| 2024-11-19 | 1.375 | 1.420 | 1.335 | 1.375 | 1.375 | 358,850 |
| 2024-11-18 | 1.375 | 1.425 | 1.333 | 1.375 | 1.375 | 175,626 |
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.