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
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
03/03/2025 1.13p 1.13p 1.11p 1.13p 0
28/02/2025 1.13p 1.13p 1.13p 1.13p 461044
27/02/2025 1.13p 1.15p 1.13p 1.13p 2876
26/02/2025 1.13p 1.14p 1.13p 1.13p 420000
25/02/2025 1.13p 1.14p 1.13p 1.13p 12659
24/02/2025 1.15p 1.15p 1.10p 1.13p 522817
21/02/2025 1.15p 1.15p 1.12p 1.15p 1600
20/02/2025 1.13p 1.20p 1.10p 1.15p 779343
19/02/2025 1.13p 1.13p 1.08p 1.13p 35000
18/02/2025 1.13p 1.15p 1.13p 1.13p 20000
17/02/2025 1.13p 1.15p 1.13p 1.13p 50000
14/02/2025 1.15p 1.18p 1.11p 1.13p 5103179
13/02/2025 1.23p 1.23p 1.15p 1.18p 1430016
12/02/2025 1.25p 1.34p 1.17p 1.23p 98976
11/02/2025 1.25p 1.35p 1.13p 1.25p 14021
10/02/2025 1.25p 1.35p 1.16p 1.25p 302399
07/02/2025 1.18p 1.18p 1.18p 1.18p 0
06/02/2025 1.18p 1.19p 1.18p 1.18p 83613
05/02/2025 1.18p 1.19p 1.15p 1.18p 104201
04/02/2025 1.20p 1.20p 1.15p 1.18p 2894138
03/02/2025 1.20p 1.25p 1.20p 1.20p 1644
31/01/2025 1.23p 1.27p 1.23p 1.23p 1614
30/01/2025 1.23p 1.27p 1.18p 1.23p 27477
29/01/2025 1.15p 1.24p 1.15p 1.23p 1036798
28/01/2025 1.15p 1.17p 1.15p 1.15p 69434
27/01/2025 1.20p 1.25p 1.10p 1.18p 22430
24/01/2025 1.20p 1.20p 1.18p 1.20p 1648810
23/01/2025 1.23p 1.25p 1.15p 1.20p 663116
22/01/2025 1.23p 1.24p 1.23p 1.23p 634791
21/01/2025 1.25p 1.25p 1.20p 1.23p 967949
20/01/2025 1.28p 1.30p 1.22p 1.25p 1533622
17/01/2025 1.33p 1.33p 1.26p 1.28p 2994563
16/01/2025 1.33p 1.35p 1.26p 1.33p 81822
15/01/2025 1.33p 1.40p 1.25p 1.33p 612248
14/01/2025 1.43p 1.50p 1.30p 1.33p 829894
13/01/2025 1.43p 1.43p 1.35p 1.43p 171500
10/01/2025 1.43p 1.43p 1.35p 1.43p 11684
09/01/2025 1.43p 1.43p 1.35p 1.43p 37849
08/01/2025 1.43p 1.43p 1.35p 1.43p 150000
07/01/2025 1.43p 1.50p 1.43p 1.43p 793
06/01/2025 1.43p 1.43p 1.42p 1.43p 3515
03/01/2025 1.43p 1.43p 1.35p 1.43p 239791
02/01/2025 1.43p 1.43p 1.35p 1.43p 8
31/12/2024 1.43p 1.43p 1.35p 1.43p 3671
30/12/2024 1.43p 1.50p 1.43p 1.43p 145
27/12/2024 1.43p 1.45p 1.43p 1.43p 0
24/12/2024 1.43p 1.50p 1.35p 1.43p 645156
23/12/2024 1.43p 1.44p 1.37p 1.43p 53984
20/12/2024 1.43p 1.50p 1.43p 1.43p 100
19/12/2024 1.43p 1.43p 1.37p 1.43p 16289
18/12/2024 1.48p 1.50p 1.35p 1.43p 422898
17/12/2024 1.53p 1.60p 1.35p 1.35p 229660
16/12/2024 1.55p 1.60p 1.46p 1.53p 1002127
13/12/2024 1.55p 1.55p 1.54p 1.55p 563802
12/12/2024 1.55p 1.60p 1.45p 1.55p 25304
11/12/2024 1.58p 1.58p 1.51p 1.55p 939588
10/12/2024 1.65p 1.65p 1.53p 1.63p 894661
09/12/2024 1.48p 1.64p 1.40p 1.55p 2341713
06/12/2024 1.48p 1.55p 1.48p 1.48p 445746
05/12/2024 1.48p 1.52p 1.40p 1.48p 551531
04/12/2024 1.45p 1.50p 1.40p 1.48p 2808107
03/12/2024 1.40p 1.58p 1.40p 1.45p 2266544
02/12/2024 1.33p 1.45p 1.33p 1.40p 1550705
29/11/2024 1.33p 1.40p 1.33p 1.33p 395575
28/11/2024 1.33p 1.40p 1.33p 1.33p 15000
27/11/2024 1.35p 1.45p 1.25p 1.33p 475256
26/11/2024 1.35p 1.35p 1.35p 1.35p 0

*Close Price adjusted for both dividends and splits