Dekeloil Public Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.400 | 1.500 | 1.325 | 1.375 | 1.375 | 4,025,114 |
| 2024-11-13 | 1.400 | 1.400 | 1.325 | 1.400 | 1.400 | 4,000,000 |
| 2024-11-12 | 1.400 | 1.500 | 1.305 | 1.400 | 1.400 | 2,300,672 |
| 2024-11-11 | 1.320 | 1.477 | 1.320 | 1.400 | 1.400 | 4,361,291 |
| 2024-11-08 | 1.275 | 1.341 | 1.275 | 1.275 | 1.275 | 7,875,484 |
| 2024-11-07 | 1.275 | 1.341 | 1.275 | 1.275 | 1.275 | 1,233,766 |
| 2024-11-06 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 25,000 |
| 2024-11-05 | 1.275 | 1.340 | 1.250 | 1.275 | 1.275 | 61,731 |
| 2024-11-04 | 1.275 | 1.350 | 1.238 | 1.275 | 1.275 | 717,703 |
| 2024-11-01 | 1.275 | 1.330 | 1.238 | 1.275 | 1.275 | 805,359 |
| 2024-10-31 | 1.325 | 1.350 | 1.275 | 1.275 | 1.275 | 774,962 |
| 2024-10-30 | 1.325 | 1.350 | 1.325 | 1.325 | 1.325 | 826,200 |
| 2024-10-29 | 1.300 | 1.400 | 1.200 | 1.275 | 1.275 | 22,796 |
| 2024-10-28 | 1.310 | 1.310 | 1.225 | 1.300 | 1.300 | 1,287,609 |
| 2024-10-25 | 1.325 | 1.325 | 1.250 | 1.325 | 1.325 | 120,350 |
| 2024-10-24 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 663 |
| 2024-10-23 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 25,000 |
| 2024-10-22 | 1.350 | 1.367 | 1.305 | 1.350 | 1.350 | 747,543 |
| 2024-10-21 | 1.350 | 1.400 | 1.305 | 1.350 | 1.350 | 136,978 |
| 2024-10-18 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 20,000 |
| 2024-10-17 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 278,657 |
| 2024-10-16 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 97,803 |
| 2024-10-15 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 1,562 |
| 2024-10-11 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 133,125 |
| 2024-10-10 | 1.350 | 1.394 | 1.322 | 1.350 | 1.350 | 11,000 |
| 2024-10-09 | 1.350 | 1.380 | 1.300 | 1.350 | 1.350 | 144,557 |
| 2024-10-08 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 1,564 |
| 2024-10-07 | 1.350 | 1.400 | 1.322 | 1.350 | 1.350 | 132,611 |
| 2024-10-04 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 51,026 |
| 2024-10-03 | 1.330 | 1.400 | 1.330 | 1.350 | 1.350 | 503,906 |
| 2024-10-02 | 1.325 | 1.400 | 1.250 | 1.325 | 1.325 | 118,995 |
| 2024-10-01 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 730,854 |
| 2024-09-30 | 1.300 | 1.300 | 1.255 | 1.300 | 1.300 | 1,396 |
| 2024-09-27 | 1.300 | 1.350 | 1.255 | 1.300 | 1.300 | 3,015 |
| 2024-09-26 | 1.251 | 1.300 | 1.251 | 1.300 | 1.300 | 720,535 |
| 2024-09-25 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 148,163 |
| 2024-09-23 | 1.250 | 1.300 | 1.236 | 1.250 | 1.250 | 52,531 |
| 2024-09-20 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 2,902 |
| 2024-09-19 | 1.250 | 1.250 | 1.236 | 1.250 | 1.250 | 7,870 |
| 2024-09-18 | 1.250 | 1.330 | 1.250 | 1.250 | 1.250 | 11,215 |
| 2024-09-17 | 1.250 | 1.330 | 1.200 | 1.250 | 1.250 | 6,778 |
| 2024-09-16 | 1.250 | 1.290 | 1.235 | 1.250 | 1.250 | 210,367 |
| 2024-09-12 | 1.250 | 1.300 | 1.235 | 1.250 | 1.250 | 12,893 |
| 2024-09-11 | 1.250 | 1.300 | 1.230 | 1.250 | 1.250 | 900,200 |
| 2024-09-10 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 1,020,384 |
| 2024-09-09 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 250,194 |
| 2024-09-06 | 1.250 | 1.250 | 1.216 | 1.250 | 1.250 | 505,000 |
| 2024-09-05 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 4,615 |
| 2024-09-04 | 1.250 | 1.280 | 1.215 | 1.250 | 1.250 | 1,366,766 |
| 2024-09-03 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 751,945 |
| 2024-09-02 | 1.225 | 1.265 | 1.178 | 1.225 | 1.225 | 246,471 |
| 2024-08-30 | 1.225 | 1.269 | 1.178 | 1.225 | 1.225 | 344,401 |
| 2024-08-29 | 1.225 | 1.270 | 1.178 | 1.225 | 1.225 | 48,434 |
| 2024-08-27 | 1.225 | 1.300 | 1.150 | 1.225 | 1.225 | 121,832 |
| 2024-08-23 | 1.225 | 1.240 | 1.175 | 1.225 | 1.225 | 258,511 |
| 2024-08-20 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 263,223 |
| 2024-08-19 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 11,691 |
| 2024-08-16 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 100,000 |
| 2024-08-15 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 720,200 |
| 2024-08-14 | 1.200 | 1.200 | 1.153 | 1.200 | 1.200 | 312,988 |
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.