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
21/02/2024 1.25p 1.30p 1.20p 1.25p 4408232
20/02/2024 1.25p 1.25p 1.23p 1.25p 0
19/02/2024 1.25p 1.25p 1.21p 1.25p 22005
16/02/2024 1.25p 1.25p 1.21p 1.25p 50000
15/02/2024 1.25p 1.27p 1.21p 1.25p 3246031
14/02/2024 1.25p 1.30p 1.21p 1.25p 1421378
13/02/2024 1.35p 1.35p 1.20p 1.25p 6335812
12/02/2024 1.35p 1.40p 1.30p 1.35p 2229013
09/02/2024 1.35p 1.35p 1.34p 1.35p 0
08/02/2024 1.35p 1.40p 1.31p 1.35p 15686
07/02/2024 1.35p 1.40p 1.31p 1.35p 33048
06/02/2024 1.35p 1.35p 1.34p 1.35p 0
05/02/2024 1.35p 1.40p 1.31p 1.35p 22195
02/02/2024 1.35p 1.36p 1.31p 1.35p 76481
01/02/2024 1.35p 1.36p 1.35p 1.35p 21994
31/01/2024 1.35p 1.40p 1.30p 1.35p 141559
30/01/2024 1.35p 1.43p 1.30p 1.35p 110799
29/01/2024 1.35p 1.36p 1.31p 1.35p 95881
26/01/2024 1.35p 1.39p 1.30p 1.35p 1032943
25/01/2024 1.45p 1.47p 1.30p 1.35p 2650294
24/01/2024 1.45p 1.48p 1.40p 1.45p 1183136
23/01/2024 1.45p 1.50p 1.40p 1.45p 1641766
22/01/2024 1.45p 1.49p 1.40p 1.45p 8569595
19/01/2024 1.45p 1.50p 1.40p 1.45p 94326
18/01/2024 1.45p 1.47p 1.40p 1.45p 3704544
17/01/2024 1.53p 1.53p 1.42p 1.45p 518658
16/01/2024 1.53p 1.55p 1.50p 1.53p 2199733
15/01/2024 1.53p 1.53p 1.52p 1.53p 197368
12/01/2024 1.55p 1.60p 1.50p 1.53p 2277639
11/01/2024 1.95p 1.95p 1.44p 1.55p 17031868
10/01/2024 1.98p 2.00p 1.92p 1.95p 3305345
09/01/2024 2.00p 2.07p 1.95p 1.98p 9959140
08/01/2024 2.00p 2.10p 2.00p 2.00p 1831018
05/01/2024 2.00p 2.10p 1.90p 2.00p 381185
04/01/2024 2.00p 2.03p 2.00p 2.00p 0
03/01/2024 2.00p 2.04p 1.90p 2.00p 29226
02/01/2024 2.00p 2.00p 1.91p 2.00p 162907
29/12/2023 2.00p 2.09p 1.93p 2.00p 15622
28/12/2023 2.00p 2.09p 2.00p 2.00p 11724
27/12/2023 2.00p 2.00p 1.90p 2.00p 161
22/12/2023 2.00p 2.05p 2.00p 2.00p 0
21/12/2023 2.00p 2.05p 2.00p 2.00p 296121
20/12/2023 1.95p 2.00p 1.95p 2.00p 559363
19/12/2023 1.95p 2.07p 1.95p 1.95p 417971
18/12/2023 1.90p 2.08p 1.88p 1.95p 302295
15/12/2023 1.90p 1.93p 1.80p 1.90p 2173120
14/12/2023 2.00p 2.04p 1.80p 1.90p 4035050
13/12/2023 2.05p 2.07p 2.00p 2.03p 359577
12/12/2023 2.05p 2.07p 2.00p 2.05p 517726
11/12/2023 1.90p 2.20p 1.90p 2.00p 1885737
08/12/2023 1.90p 1.93p 1.90p 1.90p 160198
07/12/2023 1.90p 1.93p 1.81p 1.90p 327791
06/12/2023 1.90p 2.00p 1.80p 1.90p 1152198
05/12/2023 1.90p 1.94p 1.90p 1.90p 112296
04/12/2023 1.90p 1.90p 1.81p 1.90p 50000
01/12/2023 1.90p 1.94p 1.90p 1.90p 314089
30/11/2023 1.90p 2.00p 1.90p 1.90p 100
29/11/2023 1.90p 1.94p 1.80p 1.90p 979372
28/11/2023 1.95p 2.00p 1.85p 1.90p 1961559
27/11/2023 1.95p 1.97p 1.90p 1.90p 1563181
24/11/2023 1.95p 1.95p 1.93p 1.95p 0
23/11/2023 1.95p 2.00p 1.90p 1.95p 1890711
22/11/2023 1.95p 1.99p 1.90p 1.95p 1008051
21/11/2023 1.95p 1.99p 1.90p 1.90p 1137337
20/11/2023 1.95p 2.00p 1.94p 1.95p 277831
17/11/2023 1.95p 2.00p 1.92p 1.95p 420562
16/11/2023 2.15p 2.20p 1.90p 1.95p 1452134
15/11/2023 2.15p 2.15p 2.11p 2.15p 258021
14/11/2023 2.15p 2.16p 2.15p 2.15p 0
13/11/2023 2.15p 2.15p 2.10p 2.15p 18529
10/11/2023 2.25p 2.25p 2.10p 2.15p 268840
09/11/2023 2.35p 2.50p 2.20p 2.25p 2805938
08/11/2023 2.35p 2.50p 2.27p 2.35p 6197
07/11/2023 2.35p 2.35p 2.35p 2.35p 0
06/11/2023 2.35p 2.38p 2.20p 2.35p 109058
03/11/2023 2.25p 2.35p 2.25p 2.35p 120000
02/11/2023 2.25p 2.30p 2.24p 2.25p 181355
01/11/2023 2.30p 2.30p 2.24p 2.25p 287986
31/10/2023 2.30p 2.40p 2.24p 2.30p 95689
30/10/2023 2.35p 2.40p 2.20p 2.30p 1466271
27/10/2023 2.35p 2.39p 2.33p 2.35p 50125
26/10/2023 2.35p 2.35p 2.33p 2.35p 0
25/10/2023 2.35p 2.35p 2.30p 2.35p 398322
24/10/2023 2.35p 2.40p 2.30p 2.35p 15453
23/10/2023 2.40p 2.40p 2.33p 2.35p 269514
20/10/2023 2.40p 2.44p 2.40p 2.40p 2500
19/10/2023 2.40p 2.40p 2.36p 2.40p 139993
18/10/2023 2.40p 2.50p 2.30p 2.40p 110688
17/10/2023 2.40p 2.50p 2.36p 2.40p 44765
16/10/2023 2.55p 2.70p 2.40p 2.40p 526953
13/10/2023 2.55p 2.55p 2.42p 2.55p 49328
12/10/2023 2.60p 2.61p 2.41p 2.55p 307025
11/10/2023 2.65p 2.70p 2.40p 2.60p 3181845
10/10/2023 2.60p 2.80p 2.55p 2.65p 633078
09/10/2023 2.55p 2.58p 2.50p 2.55p 807698
06/10/2023 2.60p 2.60p 2.50p 2.55p 188325
05/10/2023 2.60p 2.70p 2.50p 2.60p 1262624
04/10/2023 2.60p 2.68p 2.50p 2.60p 881125
03/10/2023 2.60p 2.65p 2.38p 2.60p 727676
02/10/2023 2.70p 2.70p 2.50p 2.60p 256841
29/09/2023 2.70p 2.74p 2.60p 2.60p 150000
28/09/2023 2.75p 2.75p 2.48p 2.70p 364090
27/09/2023 2.80p 2.80p 2.70p 2.70p 388504
26/09/2023 3.00p 3.10p 2.70p 2.80p 848009
25/09/2023 3.00p 3.10p 2.90p 3.00p 9871
22/09/2023 3.00p 3.00p 2.90p 3.00p 106871
21/09/2023 3.00p 3.00p 2.70p 3.00p 36795104
20/09/2023 2.95p 3.00p 2.90p 3.00p 196003
19/09/2023 2.95p 2.95p 2.90p 2.95p 394996
18/09/2023 2.95p 3.00p 2.92p 2.95p 70777
15/09/2023 3.00p 3.00p 2.92p 2.95p 44486
14/09/2023 3.00p 3.00p 2.92p 3.00p 268200
13/09/2023 3.00p 3.00p 2.95p 3.00p 0
12/09/2023 3.10p 3.10p 3.00p 3.00p 1753258
11/09/2023 3.10p 3.10p 3.00p 3.10p 245099
08/09/2023 3.15p 3.20p 3.10p 3.10p 145638
07/09/2023 3.10p 3.20p 3.00p 3.00p 171560
06/09/2023 3.10p 3.15p 3.10p 3.10p 0
05/09/2023 3.10p 3.15p 3.10p 3.10p 0
04/09/2023 3.10p 3.10p 3.00p 3.10p 173085
01/09/2023 3.15p 3.20p 3.00p 3.10p 196943
31/08/2023 3.15p 3.20p 3.10p 3.15p 15100
30/08/2023 3.15p 3.15p 3.10p 3.15p 4827
29/08/2023 3.18p 3.25p 3.10p 3.15p 16946
25/08/2023 3.18p 3.18p 3.10p 3.18p 20000
24/08/2023 3.20p 3.30p 3.10p 3.18p 356997
23/08/2023 3.15p 3.20p 3.15p 3.15p 150
22/08/2023 3.15p 3.15p 3.15p 3.15p 0
21/08/2023 3.15p 3.15p 3.10p 3.15p 204287
18/08/2023 3.30p 3.30p 3.10p 3.15p 420595
17/08/2023 3.35p 3.35p 3.18p 3.30p 474629
16/08/2023 3.35p 3.40p 3.30p 3.35p 195665
15/08/2023 3.35p 3.40p 3.30p 3.35p 100381
14/08/2023 3.35p 3.40p 3.30p 3.35p 147188
11/08/2023 3.35p 3.40p 3.32p 3.35p 340546
10/08/2023 3.35p 3.40p 3.29p 3.29p 788877
09/08/2023 3.35p 3.40p 3.31p 3.35p 31078
08/08/2023 3.35p 3.40p 3.35p 3.35p 22560
07/08/2023 3.35p 3.40p 3.31p 3.35p 108388
04/08/2023 3.35p 3.35p 3.30p 3.35p 5604
03/08/2023 3.35p 3.35p 3.30p 3.35p 139392
02/08/2023 3.35p 3.40p 3.20p 3.35p 276473
01/08/2023 3.40p 3.45p 3.40p 3.40p 0
31/07/2023 3.40p 3.50p 3.30p 3.40p 76188
28/07/2023 3.40p 3.50p 3.30p 3.40p 556840
27/07/2023 3.10p 3.50p 3.02p 3.40p 1997915
26/07/2023 3.05p 3.19p 3.00p 3.10p 30983
25/07/2023 2.85p 3.20p 2.85p 3.05p 95078
24/07/2023 2.80p 3.00p 2.80p 2.85p 325951
21/07/2023 2.80p 2.80p 2.78p 2.80p 0
20/07/2023 2.85p 2.90p 2.72p 2.80p 618669
19/07/2023 2.85p 2.85p 2.80p 2.85p 973
18/07/2023 2.85p 2.90p 2.81p 2.85p 280409
17/07/2023 2.85p 2.90p 2.85p 2.85p 2326
14/07/2023 2.85p 2.85p 2.80p 2.85p 660033
13/07/2023 2.95p 3.00p 2.81p 2.85p 288119
12/07/2023 2.95p 3.10p 2.80p 2.95p 2502243
11/07/2023 2.95p 3.00p 2.80p 2.95p 423068
10/07/2023 2.95p 3.00p 2.95p 2.95p 100000
07/07/2023 2.95p 3.07p 2.85p 2.95p 100018
06/07/2023 2.95p 3.10p 2.85p 2.95p 99466
05/07/2023 3.00p 3.00p 2.90p 3.00p 600286
04/07/2023 3.00p 3.10p 2.93p 3.00p 10100
03/07/2023 3.00p 3.00p 2.94p 3.00p 149999
30/06/2023 3.00p 3.10p 3.00p 3.00p 100194
29/06/2023 2.95p 3.00p 2.95p 3.00p 34781
28/06/2023 2.90p 3.10p 2.75p 2.95p 2261231
27/06/2023 3.05p 3.05p 2.90p 3.00p 389640
26/06/2023 3.05p 3.10p 3.05p 3.05p 16
23/06/2023 3.05p 3.05p 3.00p 3.05p 100000
22/06/2023 3.05p 3.10p 3.05p 3.10p 52090
21/06/2023 3.05p 3.10p 3.05p 3.05p 151485
20/06/2023 3.05p 3.10p 2.95p 3.05p 1198915
19/06/2023 3.25p 3.30p 3.00p 3.05p 819660
16/06/2023 3.25p 3.30p 3.20p 3.25p 91387
15/06/2023 3.30p 3.30p 3.20p 3.25p 622421
14/06/2023 3.35p 3.40p 3.26p 3.30p 468737
13/06/2023 3.35p 3.40p 3.20p 3.23p 1690056
12/06/2023 3.60p 3.80p 3.35p 3.40p 387806
09/06/2023 3.40p 3.43p 3.30p 3.40p 286701
08/06/2023 3.40p 3.40p 3.30p 3.40p 130000
07/06/2023 3.40p 3.50p 3.30p 3.40p 130070
06/06/2023 3.40p 3.50p 3.30p 3.40p 196720
05/06/2023 3.40p 3.50p 3.30p 3.40p 405995
02/06/2023 3.40p 3.50p 3.30p 3.40p 750100
01/06/2023 3.35p 3.47p 3.30p 3.40p 1137303
31/05/2023 3.30p 3.50p 3.20p 3.35p 144013
30/05/2023 3.30p 3.40p 3.20p 3.30p 860
26/05/2023 3.30p 3.40p 3.20p 3.30p 140351
25/05/2023 3.30p 3.40p 3.30p 3.30p 40
24/05/2023 3.30p 3.40p 3.20p 3.30p 510919
23/05/2023 3.40p 3.40p 3.30p 3.30p 937756
22/05/2023 3.40p 3.50p 3.35p 3.40p 20400
19/05/2023 3.45p 3.50p 3.30p 3.40p 342407
18/05/2023 3.45p 3.45p 3.40p 3.45p 5185
17/05/2023 3.70p 3.70p 3.40p 3.45p 528962
16/05/2023 3.75p 3.78p 3.60p 3.70p 1529201
15/05/2023 3.70p 3.80p 3.70p 3.75p 515847
12/05/2023 3.73p 3.85p 3.69p 3.73p 1733736
11/05/2023 3.73p 3.85p 3.60p 3.73p 1266995

*Close Price adjusted for both dividends and splits