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
26/04/2023 2.70p 2.90p 2.65p 2.85p 410462
25/04/2023 2.70p 2.80p 2.63p 2.70p 225359
24/04/2023 2.65p 2.80p 2.55p 2.70p 590529
21/04/2023 2.60p 2.80p 2.60p 2.65p 387612
20/04/2023 2.35p 2.80p 2.30p 2.60p 4240258
19/04/2023 2.40p 2.40p 2.30p 2.35p 400038
18/04/2023 2.55p 2.55p 2.40p 2.40p 436591
17/04/2023 2.55p 2.60p 2.55p 2.55p 500
14/04/2023 2.55p 2.60p 2.50p 2.55p 138376
13/04/2023 2.55p 2.60p 2.41p 2.55p 652173
12/04/2023 2.55p 2.60p 2.50p 2.55p 622682
11/04/2023 2.55p 2.80p 2.50p 2.55p 2116444
06/04/2023 2.35p 2.60p 2.31p 2.50p 1053315
05/04/2023 2.25p 2.47p 2.25p 2.35p 574137
04/04/2023 2.55p 2.55p 2.20p 2.25p 470712
03/04/2023 2.55p 2.60p 2.35p 2.55p 150592
31/03/2023 2.55p 2.60p 2.50p 2.55p 40328
30/03/2023 2.55p 2.80p 2.52p 2.55p 2300626
29/03/2023 2.55p 2.60p 2.55p 2.55p 328537
28/03/2023 2.35p 2.60p 2.26p 2.55p 1069541
27/03/2023 2.35p 2.50p 2.20p 2.35p 75240
24/03/2023 2.40p 2.50p 2.30p 2.35p 347717
23/03/2023 2.40p 2.50p 2.30p 2.40p 352098
22/03/2023 2.30p 2.50p 2.20p 2.40p 550477
21/03/2023 2.15p 2.40p 2.15p 2.30p 331426
20/03/2023 1.90p 2.20p 1.80p 2.15p 696910
17/03/2023 1.90p 2.00p 1.80p 1.90p 126900
16/03/2023 1.88p 1.95p 1.88p 1.90p 325000
15/03/2023 2.05p 2.05p 1.88p 1.88p 366316
14/03/2023 2.05p 2.07p 2.00p 2.05p 437737
13/03/2023 1.95p 2.18p 1.95p 2.05p 1342500
10/03/2023 1.90p 2.00p 1.81p 1.95p 846555
09/03/2023 2.05p 2.05p 1.82p 1.90p 859302
08/03/2023 2.25p 2.25p 1.81p 2.05p 3024028
07/03/2023 2.30p 2.30p 2.20p 2.25p 179976
06/03/2023 2.30p 2.30p 2.28p 2.30p 125000
03/03/2023 2.30p 2.30p 2.20p 2.30p 248857
02/03/2023 2.20p 2.30p 2.20p 2.30p 133106
01/03/2023 2.40p 2.40p 2.10p 2.20p 1655916
28/02/2023 2.45p 2.50p 2.40p 2.40p 54100
27/02/2023 2.45p 2.45p 2.26p 2.45p 135000
24/02/2023 2.45p 2.50p 2.40p 2.45p 489074
23/02/2023 2.65p 2.65p 2.40p 2.50p 592331
22/02/2023 2.65p 2.65p 2.50p 2.65p 23937
21/02/2023 2.65p 2.80p 2.54p 2.65p 107156
20/02/2023 2.65p 2.80p 2.50p 2.65p 183823
17/02/2023 2.80p 2.80p 2.60p 2.70p 290437
16/02/2023 2.85p 3.00p 2.60p 2.80p 748713
15/02/2023 2.95p 3.00p 2.70p 2.85p 736883
14/02/2023 3.00p 3.10p 2.78p 2.95p 505763
13/02/2023 3.05p 3.05p 2.90p 3.00p 247021
10/02/2023 3.05p 3.10p 3.05p 3.05p 277
09/02/2023 3.05p 3.05p 3.00p 3.05p 80138
08/02/2023 3.05p 3.05p 2.80p 3.05p 192000
07/02/2023 2.95p 3.10p 2.95p 3.00p 129745
06/02/2023 2.95p 3.10p 2.86p 2.95p 200096
03/02/2023 2.95p 3.08p 2.83p 2.95p 149180
02/02/2023 2.95p 3.04p 2.80p 2.95p 77460
01/02/2023 2.95p 3.10p 2.82p 2.95p 36075
31/01/2023 3.15p 3.15p 2.85p 2.95p 421790
30/01/2023 3.20p 3.30p 3.00p 3.15p 250151
27/01/2023 3.20p 3.40p 3.09p 3.20p 215914
26/01/2023 3.20p 3.20p 3.20p 3.20p 0
25/01/2023 3.20p 3.40p 3.00p 3.20p 82023
24/01/2023 3.10p 3.40p 3.10p 3.20p 430915
23/01/2023 3.10p 3.20p 3.08p 3.10p 78689
20/01/2023 3.10p 3.26p 3.08p 3.10p 247701
19/01/2023 3.10p 3.20p 3.08p 3.10p 668
18/01/2023 3.10p 3.19p 3.06p 3.10p 338713
17/01/2023 3.10p 3.20p 3.05p 3.10p 85467
16/01/2023 3.10p 3.20p 3.10p 3.10p 270104
13/01/2023 3.10p 3.20p 3.00p 3.10p 180776
12/01/2023 3.10p 3.20p 3.10p 3.10p 31
11/01/2023 3.10p 3.14p 3.00p 3.10p 300030
10/01/2023 3.30p 3.30p 3.00p 3.10p 819489
09/01/2023 3.15p 3.30p 3.03p 3.20p 691446
06/01/2023 3.15p 3.30p 3.15p 3.15p 35630
05/01/2023 3.15p 3.25p 3.15p 3.15p 0
04/01/2023 3.15p 3.30p 3.15p 3.15p 53478
03/01/2023 3.00p 3.30p 3.00p 3.15p 323940
30/12/2022 3.00p 3.10p 3.00p 3.00p 200000
29/12/2022 3.00p 3.10p 2.90p 3.00p 200107
28/12/2022 3.00p 3.04p 3.00p 3.00p 110593
23/12/2022 3.00p 3.00p 2.90p 3.00p 14173
22/12/2022 3.00p 3.10p 2.85p 3.00p 172371
21/12/2022 3.00p 3.08p 3.00p 3.00p 98607
20/12/2022 3.00p 3.00p 2.90p 3.00p 40004
19/12/2022 3.05p 3.05p 2.79p 3.00p 304199
16/12/2022 3.10p 3.10p 3.00p 3.05p 250789
15/12/2022 3.10p 3.10p 3.00p 3.10p 29256
14/12/2022 3.15p 3.15p 3.03p 3.10p 20000
13/12/2022 3.30p 3.30p 2.90p 3.15p 262846
12/12/2022 3.30p 3.50p 3.30p 3.30p 150
09/12/2022 3.35p 3.50p 3.08p 3.30p 65100
08/12/2022 3.40p 3.41p 3.20p 3.35p 131881
07/12/2022 3.40p 3.45p 3.40p 3.40p 30942
06/12/2022 3.40p 3.45p 3.40p 3.40p 2590
05/12/2022 3.40p 3.40p 3.30p 3.40p 484
02/12/2022 3.40p 3.46p 3.40p 3.40p 17066
01/12/2022 3.45p 3.45p 3.20p 3.40p 160086
30/11/2022 3.50p 3.58p 3.30p 3.45p 52796
29/11/2022 3.45p 3.60p 3.30p 3.50p 243122
28/11/2022 3.45p 3.60p 3.36p 3.45p 118047
25/11/2022 3.45p 3.60p 3.45p 3.45p 5935
24/11/2022 3.45p 3.45p 3.32p 3.45p 100000
23/11/2022 3.35p 3.60p 3.20p 3.45p 494678
22/11/2022 3.35p 3.35p 3.26p 3.35p 0
21/11/2022 3.45p 3.49p 3.20p 3.35p 175570
18/11/2022 3.45p 3.45p 3.30p 3.45p 235900
17/11/2022 3.45p 3.53p 3.30p 3.45p 117639
16/11/2022 3.50p 3.55p 3.44p 3.45p 82010
15/11/2022 3.20p 3.60p 3.20p 3.50p 1513666
14/11/2022 3.15p 3.24p 3.08p 3.20p 538919
11/11/2022 3.10p 3.20p 3.08p 3.15p 144286
10/11/2022 3.00p 3.25p 2.90p 3.10p 1461837
09/11/2022 3.00p 3.00p 2.97p 3.00p 0
08/11/2022 3.00p 3.05p 2.92p 3.00p 3425
07/11/2022 3.00p 3.05p 2.92p 3.00p 39322
04/11/2022 3.00p 3.00p 2.92p 3.00p 600
03/11/2022 3.00p 3.00p 2.90p 3.00p 233082
02/11/2022 2.85p 3.19p 2.85p 3.00p 1251394
01/11/2022 2.85p 3.00p 2.75p 2.85p 144581
31/10/2022 2.75p 2.87p 2.66p 2.85p 256051
28/10/2022 2.80p 2.80p 2.73p 2.75p 52920
27/10/2022 2.80p 2.80p 2.80p 2.80p 30000
26/10/2022 2.80p 2.94p 2.80p 2.80p 169998
25/10/2022 2.80p 2.83p 2.70p 2.80p 31695
24/10/2022 2.80p 2.84p 2.80p 2.80p 10211
21/10/2022 2.80p 2.80p 2.73p 2.80p 132551
20/10/2022 2.80p 2.80p 2.75p 2.80p 50000
19/10/2022 2.80p 2.90p 2.80p 2.80p 187600
18/10/2022 2.75p 2.90p 2.60p 2.80p 636103
17/10/2022 2.80p 2.83p 2.60p 2.75p 162000
14/10/2022 2.80p 3.00p 2.71p 2.80p 1040
13/10/2022 2.80p 2.80p 2.61p 2.80p 100000
12/10/2022 2.90p 2.90p 2.71p 2.80p 475000
11/10/2022 2.85p 2.95p 2.85p 2.90p 101694
10/10/2022 2.85p 2.96p 2.78p 2.85p 46283
07/10/2022 2.95p 3.00p 2.95p 2.95p 249760
06/10/2022 2.80p 3.00p 2.80p 2.95p 234689
05/10/2022 2.80p 2.90p 2.78p 2.80p 250264
04/10/2022 2.80p 2.90p 2.80p 2.80p 23774
03/10/2022 2.80p 2.80p 2.80p 2.80p 0
30/09/2022 2.80p 2.83p 2.78p 2.80p 53164
29/09/2022 2.80p 2.85p 2.78p 2.80p 111887
28/09/2022 2.80p 2.87p 2.75p 2.80p 108711
27/09/2022 2.80p 2.80p 2.80p 2.80p 0
26/09/2022 2.75p 2.90p 2.70p 2.80p 353940
23/09/2022 3.05p 3.05p 2.71p 2.75p 1075910
22/09/2022 3.00p 3.30p 3.00p 3.05p 727528
21/09/2022 2.90p 3.00p 2.85p 2.90p 25000
20/09/2022 2.90p 3.00p 2.85p 2.90p 138203
19/09/2022 3.10p 3.10p 2.84p 2.90p 899784
16/09/2022 3.10p 3.10p 2.84p 2.90p 899784
15/09/2022 3.10p 3.20p 3.03p 3.10p 89595
14/09/2022 3.10p 3.10p 3.10p 3.10p 0
13/09/2022 3.10p 3.20p 3.10p 3.10p 33151
12/09/2022 3.00p 3.20p 2.91p 3.10p 568912
09/09/2022 3.05p 3.05p 3.01p 3.05p 127055
08/09/2022 3.05p 3.05p 3.01p 3.05p 35521
07/09/2022 3.05p 3.15p 3.01p 3.05p 3798
06/09/2022 3.05p 3.20p 3.05p 3.05p 3709
05/09/2022 3.05p 3.20p 3.01p 3.05p 159901
02/09/2022 2.95p 3.20p 2.90p 3.05p 543106
01/09/2022 3.10p 3.10p 2.80p 2.95p 65115
31/08/2022 3.05p 3.20p 3.00p 3.10p 399970
30/08/2022 3.05p 3.07p 3.03p 3.05p 108145
29/08/2022 3.00p 3.10p 2.96p 3.05p 281745
26/08/2022 3.00p 3.10p 2.96p 3.05p 281745
25/08/2022 3.00p 3.10p 2.96p 3.00p 149002
24/08/2022 3.00p 3.00p 3.00p 3.00p 0
23/08/2022 3.00p 3.00p 2.95p 3.00p 25191
22/08/2022 2.95p 3.10p 2.95p 3.00p 103162
19/08/2022 3.10p 3.10p 2.85p 2.95p 132607
18/08/2022 3.10p 3.13p 3.02p 3.10p 127104
17/08/2022 3.10p 3.12p 3.00p 3.10p 389443
16/08/2022 3.10p 3.20p 3.10p 3.10p 183515
15/08/2022 3.00p 3.20p 3.00p 3.10p 169096
12/08/2022 3.00p 3.10p 3.00p 3.00p 80
11/08/2022 3.00p 3.10p 3.00p 3.00p 127771
10/08/2022 3.30p 3.30p 2.84p 3.00p 1374360
09/08/2022 3.10p 3.40p 3.10p 3.40p 535313
08/08/2022 3.10p 3.20p 3.10p 3.10p 125
05/08/2022 3.10p 3.20p 3.10p 3.10p 352392
04/08/2022 3.10p 3.20p 3.00p 3.10p 846
03/08/2022 3.15p 3.19p 3.08p 3.10p 173826
02/08/2022 3.15p 3.24p 3.06p 3.15p 895694
01/08/2022 3.25p 3.30p 3.15p 3.15p 261813
29/07/2022 3.20p 3.29p 3.15p 3.20p 348340
28/07/2022 2.90p 3.35p 2.83p 3.20p 3571767
27/07/2022 2.85p 2.90p 2.70p 2.80p 764130
26/07/2022 2.55p 2.89p 2.55p 2.85p 1615357
25/07/2022 2.55p 2.60p 2.50p 2.55p 783516
22/07/2022 2.55p 2.58p 2.50p 2.55p 321388
21/07/2022 2.35p 2.57p 2.30p 2.55p 1813426
20/07/2022 2.55p 2.55p 2.13p 2.35p 3437300
19/07/2022 2.65p 2.65p 2.50p 2.55p 1356287
18/07/2022 2.65p 2.65p 2.60p 2.65p 216574
15/07/2022 3.00p 3.00p 2.60p 2.70p 787670
14/07/2022 3.00p 3.10p 2.90p 3.00p 60249

*Close Price adjusted for both dividends and splits