Dekel Agri-Vision (DI) (DKL) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dekel Agri-Vision (DI)

Date Open High Low Close* Volume
15/12/2025 0.50p 0.55p 0.46p 0.50p 40776
12/12/2025 0.50p 0.55p 0.45p 0.50p 20139
11/12/2025 0.50p 0.53p 0.50p 0.50p 0
10/12/2025 0.50p 0.50p 0.45p 0.50p 170072
09/12/2025 0.48p 0.48p 0.48p 0.48p 0
08/12/2025 0.48p 0.50p 0.45p 0.48p 75944
05/12/2025 0.48p 0.50p 0.45p 0.48p 506285
04/12/2025 0.48p 0.48p 0.45p 0.48p 582875
03/12/2025 0.48p 0.50p 0.45p 0.48p 113188
02/12/2025 0.48p 0.50p 0.45p 0.48p 5719
01/12/2025 0.48p 0.50p 0.45p 0.48p 825496
28/11/2025 0.48p 0.50p 0.45p 0.48p 109532
27/11/2025 0.48p 0.50p 0.48p 0.48p 68
26/11/2025 0.48p 0.48p 0.45p 0.48p 94282
25/11/2025 0.48p 0.50p 0.45p 0.48p 234727
24/11/2025 0.48p 0.48p 0.45p 0.48p 295856
21/11/2025 0.48p 0.48p 0.48p 0.48p 0
20/11/2025 0.48p 0.48p 0.45p 0.48p 54727
19/11/2025 0.48p 0.49p 0.45p 0.48p 60864
18/11/2025 0.48p 0.48p 0.45p 0.48p 75000
17/11/2025 0.48p 0.50p 0.45p 0.48p 245
14/11/2025 0.48p 0.48p 0.45p 0.48p 553500
13/11/2025 0.48p 0.50p 0.45p 0.48p 7477
12/11/2025 0.48p 0.50p 0.45p 0.48p 425697
11/11/2025 0.48p 0.50p 0.45p 0.48p 5052
10/11/2025 0.48p 0.50p 0.45p 0.48p 1100159
07/11/2025 0.48p 0.50p 0.48p 0.48p 12464
06/11/2025 0.48p 0.50p 0.45p 0.48p 262761
05/11/2025 0.48p 0.50p 0.46p 0.50p 1131128
04/11/2025 0.48p 0.50p 0.45p 0.48p 4082
03/11/2025 0.48p 0.50p 0.45p 0.48p 1065771
31/10/2025 0.48p 0.48p 0.45p 0.48p 161655
30/10/2025 0.48p 0.48p 0.45p 0.48p 1069899
29/10/2025 0.48p 0.50p 0.45p 0.48p 101506
28/10/2025 0.48p 0.48p 0.45p 0.48p 168320
27/10/2025 0.48p 0.48p 0.45p 0.48p 95000
24/10/2025 0.48p 0.50p 0.45p 0.48p 1090308
23/10/2025 0.48p 0.50p 0.45p 0.48p 629064
22/10/2025 0.48p 0.48p 0.45p 0.48p 1094776
21/10/2025 0.48p 0.48p 0.48p 0.48p 20000
20/10/2025 0.48p 0.48p 0.45p 0.48p 68352
17/10/2025 0.48p 0.48p 0.45p 0.48p 150000
16/10/2025 0.45p 0.50p 0.45p 0.48p 954181
15/10/2025 0.45p 0.46p 0.44p 0.45p 96545
14/10/2025 0.45p 0.45p 0.44p 0.45p 93104
13/10/2025 0.45p 0.50p 0.40p 0.45p 190062
10/10/2025 0.43p 0.50p 0.40p 0.45p 15046805
09/10/2025 0.53p 0.55p 0.52p 0.53p 111243
08/10/2025 0.53p 0.53p 0.50p 0.53p 230883
07/10/2025 0.53p 0.53p 0.50p 0.53p 346558
06/10/2025 0.53p 0.53p 0.53p 0.53p 9380
03/10/2025 0.53p 0.54p 0.50p 0.53p 118942
02/10/2025 0.53p 0.55p 0.50p 0.53p 347609
01/10/2025 0.53p 0.55p 0.50p 0.53p 3622
30/09/2025 0.53p 0.53p 0.53p 0.53p 936723
29/09/2025 0.53p 0.55p 0.49p 0.53p 1094001
26/09/2025 0.53p 0.54p 0.50p 0.53p 971289
25/09/2025 0.53p 0.53p 0.51p 0.53p 900000
24/09/2025 0.53p 0.53p 0.52p 0.53p 0
23/09/2025 0.53p 0.53p 0.50p 0.53p 1684542
22/09/2025 0.53p 0.53p 0.50p 0.53p 471138
19/09/2025 0.53p 0.53p 0.50p 0.53p 2500
18/09/2025 0.53p 0.53p 0.50p 0.53p 500000
17/09/2025 0.53p 0.53p 0.52p 0.53p 0
16/09/2025 0.55p 0.55p 0.53p 0.53p 689900
15/09/2025 0.55p 0.60p 0.50p 0.53p 1194641
12/09/2025 0.55p 0.60p 0.51p 0.55p 222154
11/09/2025 0.55p 0.55p 0.55p 0.55p 160692
10/09/2025 0.55p 0.55p 0.51p 0.55p 1368699
09/09/2025 0.55p 0.59p 0.50p 0.55p 306499
08/09/2025 0.53p 0.57p 0.50p 0.55p 82551
05/09/2025 0.51p 0.53p 0.50p 0.53p 1406976
04/09/2025 0.53p 0.53p 0.50p 0.51p 6474258
03/09/2025 0.55p 0.60p 0.50p 0.53p 474668
02/09/2025 0.55p 0.57p 0.51p 0.55p 191222
01/09/2025 0.50p 0.60p 0.50p 0.55p 4723541
29/08/2025 0.50p 0.50p 0.47p 0.50p 354897
28/08/2025 0.50p 0.55p 0.50p 0.50p 599181
27/08/2025 0.50p 0.55p 0.47p 0.50p 909
26/08/2025 0.50p 0.50p 0.47p 0.50p 0
22/08/2025 0.50p 0.51p 0.45p 0.50p 1041000
21/08/2025 0.48p 0.50p 0.48p 0.50p 650768
20/08/2025 0.48p 0.50p 0.48p 0.48p 20000
19/08/2025 0.48p 0.48p 0.46p 0.48p 0
18/08/2025 0.48p 0.48p 0.48p 0.48p 29411
15/08/2025 0.48p 0.50p 0.48p 0.48p 762000
14/08/2025 0.48p 0.50p 0.48p 0.48p 3251000
13/08/2025 0.53p 0.55p 0.48p 0.48p 344953
12/08/2025 0.53p 0.53p 0.50p 0.53p 100000
11/08/2025 0.53p 0.55p 0.46p 0.53p 3812481
08/08/2025 0.53p 0.53p 0.52p 0.53p 203545
07/08/2025 0.53p 0.55p 0.51p 0.53p 37523
06/08/2025 0.53p 0.53p 0.53p 0.53p 1185010
05/08/2025 0.53p 0.55p 0.52p 0.53p 12627
04/08/2025 0.53p 0.55p 0.50p 0.53p 117919
01/08/2025 0.53p 0.55p 0.50p 0.53p 100036
31/07/2025 0.53p 0.53p 0.52p 0.53p 10000
30/07/2025 0.53p 0.55p 0.50p 0.53p 36620
29/07/2025 0.53p 0.55p 0.52p 0.53p 96098
28/07/2025 0.53p 0.53p 0.52p 0.53p 0
25/07/2025 0.52p 0.55p 0.52p 0.53p 1898251
24/07/2025 0.53p 0.55p 0.50p 0.52p 1450437
23/07/2025 0.58p 0.60p 0.53p 0.53p 6299908
22/07/2025 0.58p 0.58p 0.55p 0.58p 16556205
21/07/2025 0.60p 0.62p 0.55p 0.58p 1079120
18/07/2025 0.60p 0.65p 0.55p 0.60p 152219
17/07/2025 0.58p 0.65p 0.55p 0.60p 1344813
16/07/2025 0.58p 0.59p 0.58p 0.58p 503989
15/07/2025 0.60p 0.62p 0.55p 0.58p 776486
14/07/2025 0.60p 0.65p 0.55p 0.60p 1425337
11/07/2025 0.65p 0.65p 0.55p 0.60p 944713
10/07/2025 0.55p 0.75p 0.55p 0.60p 8292788
09/07/2025 0.58p 0.59p 0.55p 0.58p 274473
08/07/2025 0.58p 0.60p 0.55p 0.58p 400000
07/07/2025 0.58p 0.60p 0.56p 0.60p 1468375
04/07/2025 0.58p 0.62p 0.58p 0.58p 3811738
03/07/2025 0.58p 0.60p 0.58p 0.58p 350016
02/07/2025 0.58p 0.60p 0.55p 0.58p 340541
01/07/2025 0.60p 0.60p 0.53p 0.55p 975849
30/06/2025 0.63p 0.67p 0.50p 0.60p 4796562
27/06/2025 0.55p 0.65p 0.48p 0.62p 13689421
26/06/2025 0.88p 0.95p 0.81p 0.88p 1915793
25/06/2025 0.98p 1.02p 0.87p 0.88p 2343878
24/06/2025 1.00p 1.07p 0.95p 1.07p 1037190
23/06/2025 1.03p 1.05p 1.00p 1.00p 146454
20/06/2025 1.03p 1.05p 1.03p 1.03p 230550
19/06/2025 1.03p 1.05p 1.03p 1.03p 728009
18/06/2025 1.03p 1.04p 1.00p 1.03p 100300
17/06/2025 1.03p 1.04p 1.00p 1.03p 110000
16/06/2025 1.03p 1.03p 1.02p 1.03p 0
13/06/2025 1.03p 1.03p 1.00p 1.03p 30000
12/06/2025 1.08p 1.10p 1.00p 1.03p 748875
11/06/2025 1.08p 1.15p 1.00p 1.08p 94835
10/06/2025 1.05p 1.10p 0.96p 1.08p 952736
09/06/2025 1.18p 1.18p 1.08p 1.18p 290361
06/06/2025 1.18p 1.18p 1.08p 1.18p 1590
05/06/2025 1.18p 1.18p 1.09p 1.18p 53523
04/06/2025 1.18p 1.30p 1.18p 1.18p 77183
03/06/2025 1.15p 1.30p 1.09p 1.18p 601649
02/06/2025 1.15p 1.17p 1.15p 1.15p 0
30/05/2025 1.15p 1.17p 1.15p 1.15p 0
29/05/2025 1.15p 1.17p 1.15p 1.15p 0
28/05/2025 1.15p 1.30p 1.00p 1.15p 7336
27/05/2025 1.15p 1.17p 1.04p 1.15p 691648
23/05/2025 1.15p 1.17p 1.15p 1.15p 0
22/05/2025 1.15p 1.30p 1.00p 1.15p 254377
21/05/2025 1.15p 1.15p 1.04p 1.15p 1014
20/05/2025 1.15p 1.17p 1.04p 1.15p 36897
19/05/2025 1.13p 1.13p 1.03p 1.13p 50000
16/05/2025 1.13p 1.13p 1.03p 1.13p 166667
15/05/2025 1.13p 1.13p 1.03p 1.13p 9583
14/05/2025 1.13p 1.25p 1.00p 1.13p 65580
13/05/2025 1.13p 1.25p 1.13p 1.13p 85080
12/05/2025 1.13p 1.23p 1.03p 1.13p 36500
09/05/2025 1.08p 1.15p 1.08p 1.08p 18008
08/05/2025 1.08p 1.08p 1.02p 1.08p 440287
07/05/2025 1.08p 1.15p 1.02p 1.08p 496594
06/05/2025 1.05p 1.15p 1.05p 1.08p 941073
02/05/2025 1.05p 1.09p 1.05p 1.05p 50000
01/05/2025 1.10p 1.10p 1.00p 1.05p 303858
30/04/2025 1.10p 1.10p 1.10p 1.10p 50000
29/04/2025 1.10p 1.17p 1.10p 1.10p 164
28/04/2025 1.13p 1.20p 1.00p 1.10p 13868
25/04/2025 1.13p 1.19p 1.13p 1.13p 3622
24/04/2025 1.13p 1.20p 1.13p 1.13p 350
23/04/2025 1.13p 1.13p 1.13p 1.13p 0
22/04/2025 1.13p 1.13p 1.05p 1.13p 40000
17/04/2025 1.08p 1.13p 1.05p 1.13p 343410
16/04/2025 1.18p 1.23p 1.05p 1.13p 79377
15/04/2025 1.18p 1.30p 1.06p 1.18p 334497
14/04/2025 1.18p 1.18p 1.06p 1.18p 80597
11/04/2025 1.18p 1.24p 1.06p 1.18p 541587
10/04/2025 1.15p 1.39p 1.11p 1.18p 1459800
09/04/2025 1.05p 1.10p 1.00p 1.05p 302733
08/04/2025 1.13p 1.15p 1.00p 1.08p 884149
07/04/2025 1.18p 1.18p 1.10p 1.13p 2186099
04/04/2025 1.18p 1.18p 1.15p 1.18p 87261
03/04/2025 1.18p 1.18p 1.18p 1.18p 0
02/04/2025 1.18p 1.18p 1.15p 1.18p 35000
01/04/2025 1.18p 1.20p 1.15p 1.18p 20839
31/03/2025 1.18p 1.18p 1.11p 1.18p 2000000
28/03/2025 1.18p 1.18p 1.15p 1.18p 28936
27/03/2025 1.18p 1.19p 1.13p 1.13p 35170
26/03/2025 1.18p 1.19p 1.13p 1.18p 4066
25/03/2025 1.18p 1.20p 1.15p 1.18p 46554
24/03/2025 1.18p 1.18p 1.15p 1.18p 20000
21/03/2025 1.23p 1.23p 1.15p 1.18p 146
20/03/2025 1.23p 1.23p 1.15p 1.23p 100000
19/03/2025 1.23p 1.23p 1.15p 1.23p 3761
18/03/2025 1.23p 1.23p 1.15p 1.23p 1126778
17/03/2025 1.23p 1.23p 1.10p 1.23p 395812
14/03/2025 1.23p 1.23p 1.15p 1.23p 250000
13/03/2025 1.23p 1.23p 1.17p 1.23p 75000
12/03/2025 1.25p 1.30p 1.15p 1.15p 783048
11/03/2025 1.25p 1.25p 1.25p 1.25p 0
10/03/2025 1.25p 1.30p 1.20p 1.25p 631
07/03/2025 1.13p 1.13p 1.11p 1.13p 8506
06/03/2025 1.13p 1.13p 1.11p 1.13p 0
05/03/2025 1.13p 1.13p 1.10p 1.13p 5142
04/03/2025 1.13p 1.15p 1.10p 1.13p 190168

*Close Price adjusted for both dividends and splits