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
23/03/2020 1.90p 1.90p 1.70p 1.85p 125231
20/03/2020 1.80p 1.90p 1.70p 1.90p 310263
19/03/2020 1.80p 1.80p 1.80p 1.80p 0
18/03/2020 1.80p 1.80p 1.70p 1.80p 24000
17/03/2020 2.15p 2.15p 1.80p 1.80p 129800
16/03/2020 2.35p 2.35p 2.00p 2.15p 96759
13/03/2020 2.30p 2.40p 2.20p 2.35p 130587
12/03/2020 2.20p 2.25p 2.10p 2.20p 275934
11/03/2020 2.20p 2.28p 2.20p 2.20p 63494
10/03/2020 2.40p 2.40p 2.20p 2.20p 240200
09/03/2020 2.40p 2.40p 2.35p 2.40p 13787
06/03/2020 2.40p 2.40p 2.30p 2.40p 47057
05/03/2020 2.45p 2.45p 2.30p 2.40p 102667
04/03/2020 2.45p 2.45p 2.40p 2.45p 50000
03/03/2020 2.60p 2.60p 2.45p 2.45p 387023
02/03/2020 2.60p 2.70p 2.53p 2.60p 279685
28/02/2020 2.65p 2.65p 2.40p 2.60p 93592
27/02/2020 2.65p 2.65p 2.65p 2.65p 0
26/02/2020 2.85p 2.85p 2.63p 2.65p 208560
25/02/2020 2.85p 2.88p 2.63p 2.85p 67043
24/02/2020 2.85p 2.85p 2.85p 2.85p 0
21/02/2020 2.85p 2.90p 2.85p 2.85p 24684
20/02/2020 2.85p 2.93p 2.70p 2.85p 127501
19/02/2020 2.85p 2.90p 2.70p 2.85p 64381
18/02/2020 2.85p 2.85p 2.70p 2.85p 2133
17/02/2020 2.85p 2.90p 2.71p 2.85p 87493
14/02/2020 2.85p 2.92p 2.70p 2.85p 817541
13/02/2020 2.85p 2.92p 2.85p 2.85p 788
12/02/2020 2.90p 2.96p 2.72p 2.85p 423584
11/02/2020 2.90p 2.90p 2.90p 2.90p 0
10/02/2020 2.90p 2.97p 2.90p 2.90p 87612
07/02/2020 2.85p 2.97p 2.81p 2.90p 503095
06/02/2020 2.85p 2.87p 2.85p 2.85p 54496
05/02/2020 2.95p 2.95p 2.83p 2.85p 87153
04/02/2020 2.95p 2.95p 2.83p 2.95p 242652
03/02/2020 2.95p 2.97p 2.90p 2.95p 586840
31/01/2020 2.95p 2.97p 2.95p 2.95p 9952
30/01/2020 2.95p 2.99p 2.93p 2.95p 255131
29/01/2020 2.90p 3.00p 2.90p 2.95p 739629
28/01/2020 2.95p 2.95p 2.86p 2.90p 355248
27/01/2020 3.00p 3.00p 2.90p 2.95p 182162
24/01/2020 3.05p 3.05p 2.93p 3.00p 284199
23/01/2020 3.25p 3.25p 3.00p 3.05p 1095039
22/01/2020 3.35p 3.37p 3.11p 3.25p 125953
21/01/2020 3.40p 3.44p 3.22p 3.35p 295312
20/01/2020 3.40p 3.44p 3.40p 3.40p 78805
17/01/2020 3.40p 3.40p 3.30p 3.40p 548811
16/01/2020 3.40p 3.45p 3.30p 3.40p 499571
15/01/2020 3.70p 3.75p 3.34p 3.40p 800653
14/01/2020 3.70p 3.78p 3.60p 3.70p 26095
13/01/2020 4.05p 4.17p 3.60p 3.70p 1600323
10/01/2020 3.85p 3.90p 3.58p 3.65p 1538974
09/01/2020 3.65p 3.95p 3.65p 3.85p 612732
08/01/2020 3.45p 3.65p 3.45p 3.65p 293699
07/01/2020 3.70p 3.83p 3.42p 3.50p 564212
06/01/2020 3.75p 3.75p 3.61p 3.70p 40000
03/01/2020 3.75p 3.79p 3.60p 3.75p 366995
02/01/2020 3.65p 3.85p 3.55p 3.75p 834554
01/01/2020 3.75p 3.85p 3.46p 3.65p 628588
31/12/2019 3.75p 3.85p 3.46p 3.65p 628588
30/12/2019 3.55p 3.75p 3.40p 3.75p 2175595
27/12/2019 3.45p 3.85p 3.45p 3.60p 546637
26/12/2019 3.45p 3.55p 3.43p 3.45p 395048
25/12/2019 3.45p 3.55p 3.43p 3.45p 395048
24/12/2019 3.45p 3.55p 3.43p 3.45p 1028381
23/12/2019 2.95p 3.80p 2.90p 3.45p 2404803
20/12/2019 2.75p 3.00p 2.61p 2.95p 1064672
19/12/2019 2.80p 2.84p 2.70p 2.75p 305714
18/12/2019 2.50p 2.90p 2.50p 2.80p 1367173
17/12/2019 2.50p 2.55p 2.50p 2.50p 54901
16/12/2019 2.60p 2.64p 2.43p 2.50p 140828
13/12/2019 2.60p 2.68p 2.53p 2.60p 258357
12/12/2019 2.60p 2.67p 2.50p 2.60p 96960
11/12/2019 2.60p 2.68p 2.50p 2.60p 214966
10/12/2019 2.70p 2.70p 2.41p 2.60p 817422
09/12/2019 2.75p 2.75p 2.60p 2.70p 54227
06/12/2019 2.75p 2.75p 2.60p 2.75p 742552
05/12/2019 2.70p 2.79p 2.50p 2.75p 389945
04/12/2019 2.55p 2.77p 2.40p 2.70p 1536067
03/12/2019 2.60p 2.70p 2.40p 2.55p 510833
02/12/2019 2.60p 2.80p 2.50p 2.80p 1752319
29/11/2019 2.40p 2.50p 2.30p 2.45p 790220
28/11/2019 2.40p 2.40p 2.30p 2.35p 684000
27/11/2019 2.40p 2.44p 2.30p 2.40p 262892
26/11/2019 2.40p 2.44p 2.30p 2.40p 420896
25/11/2019 2.40p 2.47p 2.30p 2.40p 406126
22/11/2019 2.05p 2.69p 2.05p 2.40p 2088827
21/11/2019 2.00p 2.10p 2.00p 2.05p 745672
20/11/2019 1.95p 2.00p 1.95p 2.00p 29500
19/11/2019 1.95p 2.00p 1.90p 1.95p 13156
18/11/2019 1.95p 2.00p 1.90p 1.95p 580677
15/11/2019 2.00p 2.00p 1.90p 1.95p 237175
14/11/2019 2.10p 2.10p 1.90p 2.00p 922782
13/11/2019 2.10p 2.29p 1.95p 2.10p 48885
12/11/2019 1.95p 2.29p 1.95p 2.10p 668502
11/11/2019 1.95p 2.08p 1.90p 1.95p 436841
08/11/2019 1.95p 2.08p 1.89p 1.95p 517718
07/11/2019 2.15p 2.25p 1.96p 2.00p 550700
06/11/2019 1.90p 2.19p 1.87p 2.15p 677517
05/11/2019 1.90p 1.98p 1.80p 1.90p 572240
04/11/2019 2.00p 2.10p 1.85p 1.90p 324823
01/11/2019 2.15p 2.28p 2.00p 2.10p 689945
31/10/2019 1.70p 2.28p 1.70p 2.15p 3442093
30/10/2019 1.80p 1.80p 1.62p 1.70p 1088393
29/10/2019 1.80p 1.82p 1.65p 1.80p 227448
28/10/2019 1.85p 1.85p 1.70p 1.80p 66025
25/10/2019 1.85p 1.85p 1.70p 1.85p 100000
24/10/2019 1.85p 1.85p 1.70p 1.85p 315600
23/10/2019 1.85p 1.85p 1.84p 1.85p 21021
22/10/2019 1.95p 1.95p 1.83p 1.85p 50431
21/10/2019 1.95p 1.95p 1.89p 1.95p 26167
18/10/2019 1.95p 1.95p 1.80p 1.95p 2842
17/10/2019 1.95p 1.95p 1.80p 1.95p 8669
16/10/2019 1.95p 1.95p 1.80p 1.95p 24147
15/10/2019 1.90p 1.95p 1.89p 1.95p 314103
14/10/2019 1.95p 1.95p 1.72p 1.90p 29120
11/10/2019 1.95p 1.95p 1.80p 1.90p 110452
10/10/2019 2.10p 2.10p 1.95p 1.95p 76211
09/10/2019 2.05p 2.05p 2.00p 2.05p 49502
08/10/2019 2.00p 2.05p 1.80p 2.05p 334616
07/10/2019 2.00p 2.00p 1.80p 2.00p 113337
04/10/2019 2.00p 2.04p 2.00p 2.00p 248761
03/10/2019 2.10p 2.10p 2.00p 2.00p 66184
02/10/2019 1.85p 2.10p 1.85p 2.10p 1761903
01/10/2019 2.40p 2.40p 1.75p 1.85p 1513049
30/09/2019 2.40p 2.40p 2.40p 2.40p 0
27/09/2019 2.40p 2.43p 2.30p 2.40p 106006
26/09/2019 2.40p 2.44p 2.40p 2.40p 100400
25/09/2019 2.40p 2.55p 2.31p 2.40p 513406
24/09/2019 2.40p 2.44p 2.32p 2.40p 146376
23/09/2019 2.35p 2.40p 2.35p 2.40p 0
20/09/2019 2.40p 2.40p 2.32p 2.40p 37313
19/09/2019 2.40p 2.44p 2.40p 2.40p 56313
18/09/2019 2.40p 2.44p 2.40p 2.40p 5000
17/09/2019 2.50p 2.50p 2.32p 2.40p 117685
16/09/2019 2.50p 2.54p 2.30p 2.50p 65218
13/09/2019 2.50p 2.54p 2.50p 2.50p 22000
12/09/2019 2.50p 2.57p 2.50p 2.50p 49984
11/09/2019 2.55p 2.60p 2.35p 2.50p 183455
10/09/2019 2.65p 2.67p 2.50p 2.55p 199288
09/09/2019 2.65p 2.67p 2.51p 2.65p 31702
06/09/2019 2.75p 2.75p 2.51p 2.65p 38591
05/09/2019 2.75p 2.75p 2.75p 2.75p 372688
04/09/2019 2.75p 2.75p 2.68p 2.75p 37313
03/09/2019 2.75p 2.80p 2.60p 2.75p 230722
02/09/2019 2.75p 2.80p 2.62p 2.75p 241423
30/08/2019 2.65p 2.80p 2.65p 2.70p 394598
29/08/2019 2.65p 2.78p 2.65p 2.65p 60500
28/08/2019 2.65p 2.75p 2.50p 2.65p 12534
27/08/2019 2.65p 2.80p 2.25p 2.65p 144900
23/08/2019 2.65p 2.65p 2.65p 2.65p 0
22/08/2019 2.65p 2.65p 2.65p 2.65p 0
21/08/2019 2.65p 2.65p 2.50p 2.65p 280000
20/08/2019 2.65p 2.65p 2.51p 2.65p 86168
19/08/2019 2.65p 2.65p 2.50p 2.65p 55609
16/08/2019 2.65p 2.65p 2.65p 2.65p 0
15/08/2019 2.65p 2.65p 2.65p 2.65p 0
14/08/2019 2.65p 2.65p 2.51p 2.65p 16000
13/08/2019 2.70p 2.70p 2.65p 2.70p 35505
12/08/2019 2.70p 2.80p 2.65p 2.70p 63983
09/08/2019 2.70p 2.70p 2.70p 2.70p 0
08/08/2019 2.70p 2.90p 2.63p 2.70p 1513175
07/08/2019 3.00p 3.00p 2.60p 2.70p 702009
06/08/2019 3.00p 3.00p 3.00p 3.00p 0
05/08/2019 3.05p 3.05p 2.80p 3.00p 33743
02/08/2019 3.05p 3.05p 3.05p 3.05p 0
01/08/2019 3.05p 3.05p 3.05p 3.05p 17238
31/07/2019 3.05p 3.05p 2.90p 3.05p 110887
30/07/2019 3.10p 3.10p 2.90p 3.05p 69148
29/07/2019 3.10p 3.15p 2.93p 3.10p 121430
26/07/2019 3.10p 3.10p 3.10p 3.10p 0
25/07/2019 3.05p 3.10p 3.05p 3.10p 50697
24/07/2019 3.05p 3.09p 3.00p 3.05p 330000
23/07/2019 3.05p 3.18p 2.90p 3.05p 393035
22/07/2019 3.05p 3.10p 3.04p 3.05p 170074
19/07/2019 3.00p 3.00p 2.90p 3.00p 48889
18/07/2019 3.00p 3.00p 2.90p 3.00p 6617
17/07/2019 3.05p 3.05p 2.90p 3.00p 100000
16/07/2019 3.05p 3.05p 2.90p 3.05p 20847
15/07/2019 3.05p 3.05p 2.94p 3.05p 1476
12/07/2019 3.05p 3.05p 2.94p 3.05p 15487
11/07/2019 3.05p 3.08p 2.94p 3.05p 27462
10/07/2019 3.05p 3.05p 3.05p 3.05p 26000
09/07/2019 3.05p 3.05p 2.90p 3.05p 10904
08/07/2019 3.05p 3.05p 2.97p 3.05p 45401
05/07/2019 3.10p 3.15p 2.91p 3.00p 93741
04/07/2019 3.10p 3.29p 2.91p 3.10p 206622
03/07/2019 3.10p 3.18p 3.00p 3.10p 250643
02/07/2019 3.10p 3.18p 3.00p 3.10p 228108
01/07/2019 3.00p 3.18p 3.00p 3.10p 239323
28/06/2019 2.95p 3.10p 2.95p 3.00p 234963
27/06/2019 2.95p 3.08p 2.95p 2.95p 355518
26/06/2019 3.20p 3.20p 3.00p 3.20p 25000
25/06/2019 3.20p 3.24p 3.00p 3.20p 130814
24/06/2019 3.20p 3.20p 3.20p 3.20p 0
21/06/2019 3.20p 3.20p 3.20p 3.20p 0
20/06/2019 3.20p 3.29p 3.02p 3.20p 128711
19/06/2019 3.10p 3.18p 3.00p 3.10p 51500
18/06/2019 3.10p 3.20p 3.00p 3.10p 124106
17/06/2019 3.35p 3.35p 3.10p 3.10p 127889

*Close Price adjusted for both dividends and splits