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
29/12/2020 4.20p 4.40p 4.00p 4.20p 624764
28/12/2020 4.10p 4.20p 4.10p 4.15p 15000
25/12/2020 4.10p 4.20p 4.10p 4.15p 15000
24/12/2020 4.10p 4.20p 4.10p 4.15p 15000
23/12/2020 4.05p 4.20p 3.84p 3.84p 311949
22/12/2020 4.00p 4.16p 3.80p 4.05p 1046847
21/12/2020 4.50p 4.50p 3.80p 4.00p 605396
18/12/2020 4.55p 4.78p 4.30p 4.50p 670091
17/12/2020 4.70p 4.80p 4.50p 4.55p 991136
16/12/2020 4.10p 4.80p 4.10p 4.70p 979510
15/12/2020 4.00p 4.10p 3.90p 4.10p 168228
14/12/2020 3.70p 4.10p 3.70p 4.00p 572382
11/12/2020 3.85p 3.90p 3.50p 3.50p 1291069
10/12/2020 3.60p 4.00p 3.60p 3.60p 1385612
09/12/2020 3.55p 3.70p 3.45p 3.45p 307146
08/12/2020 3.35p 3.60p 3.25p 3.55p 356146
07/12/2020 3.30p 3.35p 3.19p 3.35p 175500
04/12/2020 3.30p 3.40p 3.20p 3.30p 207036
03/12/2020 3.35p 3.40p 3.20p 3.30p 279000
02/12/2020 3.40p 3.40p 3.30p 3.35p 749487
01/12/2020 3.40p 3.50p 3.35p 3.40p 572937
30/11/2020 3.40p 3.60p 3.38p 3.40p 145323
27/11/2020 3.15p 3.54p 3.15p 3.40p 511126
26/11/2020 3.15p 3.30p 3.15p 3.15p 16000
25/11/2020 3.10p 3.30p 2.93p 3.15p 150418
24/11/2020 3.10p 3.25p 3.10p 3.10p 60384
23/11/2020 3.15p 3.30p 3.10p 3.10p 222792
20/11/2020 2.90p 3.30p 2.80p 3.15p 3696678
19/11/2020 2.60p 2.98p 2.53p 2.90p 958668
18/11/2020 2.60p 2.69p 2.50p 2.60p 284608
17/11/2020 2.60p 2.70p 2.60p 2.60p 190000
16/11/2020 2.55p 2.70p 2.42p 2.60p 946243
13/11/2020 2.55p 2.67p 2.42p 2.55p 29694
12/11/2020 2.60p 2.63p 2.40p 2.55p 510307
10/11/2020 2.35p 2.70p 2.35p 2.60p 797494
09/11/2020 2.30p 2.30p 2.28p 2.30p 200
06/11/2020 2.10p 2.45p 2.10p 2.30p 607911
05/11/2020 2.25p 2.45p 2.00p 2.10p 480652
04/11/2020 2.25p 2.45p 2.25p 2.25p 12042
03/11/2020 2.25p 2.35p 2.06p 2.25p 30358
02/11/2020 2.25p 2.25p 2.25p 2.25p 0
30/10/2020 2.25p 2.25p 2.25p 2.25p 0
29/10/2020 2.25p 2.25p 2.06p 2.25p 5000
28/10/2020 2.25p 2.30p 2.10p 2.25p 113328
27/10/2020 2.25p 2.30p 2.25p 2.25p 4000
26/10/2020 2.25p 2.32p 2.10p 2.25p 6477
23/10/2020 2.25p 2.30p 2.05p 2.25p 102258
22/10/2020 2.20p 2.30p 2.10p 2.25p 144251
21/10/2020 2.40p 2.40p 2.10p 2.20p 461492
20/10/2020 2.55p 2.55p 2.30p 2.40p 248357
19/10/2020 2.60p 2.60p 2.30p 2.55p 218392
16/10/2020 2.60p 2.69p 2.40p 2.60p 442166
15/10/2020 2.60p 2.69p 2.46p 2.60p 35076
14/10/2020 2.60p 2.60p 2.46p 2.60p 150795
13/10/2020 2.60p 2.69p 2.45p 2.60p 562385
12/10/2020 2.60p 2.60p 2.45p 2.60p 150000
09/10/2020 2.65p 3.05p 2.50p 2.60p 1477424
08/10/2020 2.60p 2.64p 2.40p 2.60p 203937
07/10/2020 2.60p 2.64p 2.60p 2.60p 7350
06/10/2020 2.60p 2.65p 2.40p 2.60p 156668
05/10/2020 2.65p 2.65p 2.40p 2.60p 1243851
02/10/2020 2.60p 2.65p 2.60p 2.65p 111678
01/10/2020 2.60p 2.70p 2.50p 2.50p 107682
30/09/2020 2.75p 2.75p 2.50p 2.60p 333430
29/09/2020 2.70p 2.90p 2.55p 2.75p 1320292
28/09/2020 2.35p 2.49p 2.20p 2.45p 166336
25/09/2020 2.20p 2.50p 2.20p 2.35p 1179902
24/09/2020 2.00p 2.35p 1.93p 2.20p 1760506
23/09/2020 2.00p 2.00p 2.00p 2.00p 0
22/09/2020 2.05p 2.10p 1.90p 2.00p 524213
21/09/2020 2.05p 2.05p 1.95p 2.05p 161094
18/09/2020 2.05p 2.06p 2.05p 2.05p 250000
17/09/2020 2.05p 2.05p 2.05p 2.05p 0
16/09/2020 2.05p 2.05p 1.90p 2.05p 24472
15/09/2020 2.05p 2.05p 2.05p 2.05p 0
14/09/2020 2.10p 2.10p 1.93p 2.05p 210765
11/09/2020 2.10p 2.10p 2.10p 2.10p 532666
10/09/2020 2.05p 2.38p 2.00p 2.10p 1529032
09/09/2020 1.90p 1.90p 1.90p 1.90p 0
08/09/2020 1.90p 1.90p 1.90p 1.90p 0
07/09/2020 1.85p 1.90p 1.85p 1.90p 290740
04/09/2020 1.80p 1.87p 1.80p 1.85p 265997
03/09/2020 1.95p 1.95p 1.80p 1.85p 556900
02/09/2020 1.95p 1.95p 1.80p 1.95p 794448
01/09/2020 1.95p 2.00p 1.80p 1.95p 427123
31/08/2020 1.90p 2.10p 1.86p 1.95p 361202
28/08/2020 1.90p 2.10p 1.86p 1.95p 361202
27/08/2020 2.05p 2.05p 1.75p 1.90p 1093157
26/08/2020 2.10p 2.10p 2.00p 2.05p 14309
25/08/2020 2.15p 2.19p 2.00p 2.05p 131366
24/08/2020 2.15p 2.24p 2.02p 2.15p 281378
21/08/2020 2.15p 2.15p 2.15p 2.15p 0
20/08/2020 2.05p 2.24p 2.02p 2.15p 141892
19/08/2020 2.05p 2.10p 2.02p 2.05p 118023
18/08/2020 2.15p 2.15p 2.00p 2.05p 497428
17/08/2020 2.15p 2.28p 2.15p 2.15p 86028
14/08/2020 2.15p 2.27p 2.02p 2.15p 53656
13/08/2020 2.15p 2.24p 2.01p 2.15p 326790
12/08/2020 2.15p 2.23p 2.01p 2.15p 54844
11/08/2020 2.25p 2.25p 2.00p 2.15p 62554
10/08/2020 2.35p 2.35p 2.20p 2.25p 40245
07/08/2020 2.35p 2.35p 2.20p 2.25p 120000
06/08/2020 2.35p 2.50p 2.25p 2.40p 155368
05/08/2020 2.25p 2.37p 2.25p 2.35p 309525
04/08/2020 2.25p 2.37p 2.15p 2.25p 86000
03/08/2020 2.25p 2.34p 2.15p 2.25p 75343
31/07/2020 2.05p 2.30p 2.03p 2.25p 249307
30/07/2020 2.05p 2.05p 2.03p 2.05p 9000
29/07/2020 2.05p 2.20p 2.02p 2.05p 167475
28/07/2020 2.05p 2.19p 2.05p 2.05p 72500
27/07/2020 2.05p 2.19p 2.05p 2.05p 99638
24/07/2020 2.05p 2.05p 1.95p 2.05p 131445
23/07/2020 2.00p 2.08p 2.00p 2.05p 48060
22/07/2020 1.85p 2.00p 1.80p 2.00p 386591
21/07/2020 1.95p 1.95p 1.71p 1.85p 938856
20/07/2020 2.05p 2.05p 1.80p 1.95p 694934
17/07/2020 2.05p 2.05p 1.90p 2.05p 52500
16/07/2020 2.05p 2.05p 1.99p 2.05p 200000
15/07/2020 2.05p 2.05p 1.96p 2.05p 112000
14/07/2020 2.05p 2.05p 1.90p 2.05p 483874
13/07/2020 2.10p 2.10p 1.99p 2.05p 120000
10/07/2020 2.15p 2.15p 2.00p 2.10p 138034
09/07/2020 2.10p 2.10p 2.10p 2.10p 0
08/07/2020 2.15p 2.15p 2.07p 2.10p 88043
07/07/2020 2.15p 2.15p 2.00p 2.15p 247705
06/07/2020 2.35p 2.40p 2.00p 2.15p 934505
03/07/2020 2.35p 2.35p 2.15p 2.35p 150000
02/07/2020 2.35p 2.35p 2.35p 2.35p 0
01/07/2020 2.35p 2.40p 2.35p 2.35p 42002
30/06/2020 2.35p 2.35p 2.26p 2.35p 31620
29/06/2020 2.35p 2.35p 2.35p 2.35p 0
26/06/2020 2.55p 2.55p 2.20p 2.35p 320170
25/06/2020 2.55p 2.55p 2.54p 2.55p 3780
24/06/2020 2.45p 2.55p 2.40p 2.55p 171731
23/06/2020 2.45p 2.45p 2.40p 2.45p 59480
22/06/2020 2.45p 2.45p 2.45p 2.45p 0
19/06/2020 2.50p 2.50p 2.40p 2.45p 72525
18/06/2020 2.50p 2.50p 2.40p 2.50p 10000
17/06/2020 2.50p 2.50p 2.40p 2.50p 126154
16/06/2020 2.55p 2.55p 2.44p 2.50p 190014
15/06/2020 2.50p 2.60p 2.44p 2.55p 190135
12/06/2020 2.55p 2.55p 2.55p 2.55p 0
11/06/2020 2.45p 2.60p 2.44p 2.55p 200419
10/06/2020 2.55p 2.65p 2.40p 2.45p 569096
09/06/2020 2.55p 2.55p 2.40p 2.55p 166216
08/06/2020 2.60p 2.60p 2.40p 2.55p 240090
05/06/2020 2.60p 2.64p 2.60p 2.60p 4000
04/06/2020 2.60p 2.64p 2.50p 2.60p 70985
03/06/2020 2.55p 2.65p 2.50p 2.60p 205458
02/06/2020 2.45p 2.65p 2.30p 2.55p 252391
01/06/2020 2.35p 2.65p 2.30p 2.45p 842096
29/05/2020 2.30p 2.35p 2.30p 2.35p 1000000
28/05/2020 2.30p 2.33p 2.30p 2.30p 3183
27/05/2020 2.30p 2.38p 2.20p 2.30p 780000
26/05/2020 2.30p 2.30p 2.30p 2.30p 0
25/05/2020 2.30p 2.33p 2.30p 2.30p 2150
22/05/2020 2.30p 2.33p 2.30p 2.30p 2150
21/05/2020 2.30p 2.33p 2.20p 2.30p 29505
20/05/2020 2.20p 2.31p 2.20p 2.30p 138196
19/05/2020 2.20p 2.20p 2.20p 2.20p 0
18/05/2020 2.20p 2.29p 2.00p 2.20p 3608
15/05/2020 2.20p 2.20p 2.00p 2.20p 4499
14/05/2020 2.20p 2.24p 2.00p 2.20p 37812
13/05/2020 2.20p 2.20p 2.00p 2.20p 2500
12/05/2020 2.20p 2.20p 2.10p 2.20p 100000
11/05/2020 2.20p 2.25p 1.93p 2.20p 893384
08/05/2020 2.20p 2.20p 2.01p 2.20p 28837
07/05/2020 2.20p 2.20p 2.01p 2.20p 28837
06/05/2020 2.20p 2.20p 2.20p 2.20p 0
05/05/2020 2.20p 2.25p 2.05p 2.20p 50000
04/05/2020 2.20p 2.25p 2.05p 2.20p 24777
01/05/2020 2.20p 2.20p 2.00p 2.20p 160000
30/04/2020 2.05p 2.20p 1.95p 2.20p 115017
29/04/2020 1.95p 2.00p 1.95p 1.95p 97419
28/04/2020 1.90p 1.90p 1.90p 1.90p 0
27/04/2020 1.90p 2.00p 1.85p 1.90p 12920
24/04/2020 1.85p 2.00p 1.74p 1.85p 180056
23/04/2020 1.90p 2.00p 1.85p 1.85p 125698
22/04/2020 1.90p 2.00p 1.90p 1.90p 318589
21/04/2020 1.90p 1.90p 1.90p 1.90p 0
20/04/2020 2.25p 2.25p 1.82p 1.90p 618693
17/04/2020 2.25p 2.25p 2.25p 2.25p 1023
16/04/2020 2.30p 2.30p 2.00p 2.25p 184395
15/04/2020 2.30p 2.30p 2.20p 2.30p 36148
14/04/2020 2.30p 2.36p 2.30p 2.30p 40298
13/04/2020 2.35p 2.40p 2.10p 2.25p 286728
10/04/2020 2.35p 2.40p 2.10p 2.25p 286728
09/04/2020 2.35p 2.40p 2.10p 2.25p 286728
08/04/2020 2.50p 2.50p 2.20p 2.40p 89283
07/04/2020 2.50p 2.50p 2.45p 2.50p 11757
06/04/2020 2.35p 2.50p 2.23p 2.50p 78320
03/04/2020 2.35p 2.35p 2.23p 2.35p 64584
02/04/2020 2.35p 2.44p 2.23p 2.35p 87800
01/04/2020 2.50p 2.50p 2.20p 2.35p 203428
31/03/2020 2.38p 2.60p 2.30p 2.50p 271790
30/03/2020 2.10p 2.50p 2.10p 2.38p 374364
27/03/2020 1.85p 2.10p 1.85p 2.10p 478462
26/03/2020 1.85p 1.85p 1.85p 1.85p 0
25/03/2020 1.85p 1.85p 1.85p 1.85p 0
24/03/2020 1.85p 1.85p 1.70p 1.85p 10095

*Close Price adjusted for both dividends and splits