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
28/01/2019 3.95p 3.95p 3.80p 3.90p 82229
25/01/2019 3.95p 3.95p 3.95p 3.95p 0
24/01/2019 3.95p 3.95p 3.85p 3.95p 38865
23/01/2019 3.95p 3.95p 3.80p 3.95p 126282
22/01/2019 4.00p 4.00p 3.80p 3.95p 70000
21/01/2019 4.10p 4.10p 3.90p 4.00p 120000
18/01/2019 4.10p 4.10p 3.93p 4.10p 43196
17/01/2019 4.10p 4.10p 3.90p 4.10p 644250
16/01/2019 4.10p 4.10p 4.10p 4.10p 0
15/01/2019 4.10p 4.14p 3.92p 4.10p 174583
14/01/2019 4.25p 4.35p 3.85p 4.10p 241981
11/01/2019 3.75p 4.40p 3.61p 4.25p 1031779
10/01/2019 3.15p 3.65p 3.15p 3.65p 719753
09/01/2019 3.15p 3.22p 3.01p 3.15p 30910
08/01/2019 3.20p 3.28p 3.00p 3.15p 364284
07/01/2019 3.20p 3.32p 3.08p 3.20p 262819
04/01/2019 3.20p 3.20p 3.20p 3.20p 0
03/01/2019 3.20p 3.33p 3.20p 3.20p 2000
02/01/2019 3.20p 3.37p 3.00p 3.20p 236073
31/12/2018 3.33p 3.33p 3.06p 3.20p 127116
28/12/2018 3.33p 3.40p 3.33p 3.33p 5162
27/12/2018 3.33p 3.40p 3.25p 3.33p 92606
24/12/2018 3.38p 3.44p 3.00p 3.33p 338743
21/12/2018 3.38p 3.50p 3.26p 3.38p 601200
20/12/2018 3.08p 3.08p 3.02p 3.08p 60000
19/12/2018 3.20p 3.20p 3.00p 3.08p 767245
18/12/2018 3.20p 3.20p 3.18p 3.20p 453631
17/12/2018 3.20p 3.21p 3.20p 3.20p 11433
14/12/2018 3.23p 3.23p 3.18p 3.20p 32349
13/12/2018 3.23p 3.25p 3.23p 3.23p 29047
12/12/2018 3.30p 3.35p 3.23p 3.23p 338150
11/12/2018 3.60p 3.60p 3.30p 3.30p 510000
10/12/2018 3.75p 3.88p 3.55p 3.75p 190766
07/12/2018 3.75p 3.89p 3.75p 3.75p 12571
06/12/2018 3.90p 3.90p 3.75p 3.75p 20000
05/12/2018 4.00p 4.00p 3.90p 3.90p 75370
04/12/2018 4.13p 4.50p 4.05p 4.10p 428448
03/12/2018 3.75p 4.19p 3.60p 4.13p 229291
30/11/2018 3.75p 3.82p 3.58p 3.75p 7011
29/11/2018 3.75p 3.82p 3.56p 3.75p 191143
28/11/2018 3.75p 3.75p 3.53p 3.75p 500
27/11/2018 3.75p 3.75p 3.50p 3.75p 60000
26/11/2018 3.75p 3.75p 3.50p 3.75p 158495
23/11/2018 3.75p 3.75p 3.75p 3.75p 0
22/11/2018 3.75p 3.75p 3.53p 3.75p 5694
21/11/2018 3.98p 3.98p 3.72p 3.75p 65000
20/11/2018 3.75p 3.98p 3.75p 3.98p 30000
19/11/2018 3.75p 3.89p 3.53p 3.75p 256955
16/11/2018 3.75p 3.75p 3.55p 3.75p 41841
15/11/2018 3.75p 3.79p 3.55p 3.75p 127525
14/11/2018 3.75p 3.75p 3.55p 3.75p 7050
13/11/2018 3.85p 3.85p 3.55p 3.75p 75447
12/11/2018 3.80p 3.85p 3.70p 3.85p 38754
09/11/2018 4.08p 4.08p 3.60p 3.80p 30766
08/11/2018 4.08p 4.17p 3.90p 4.08p 5295
07/11/2018 4.03p 4.08p 3.82p 4.08p 28459
06/11/2018 4.03p 4.03p 3.82p 4.03p 72047
05/11/2018 3.85p 4.09p 3.81p 4.03p 204525
02/11/2018 3.75p 3.90p 3.75p 3.75p 6102
01/11/2018 3.60p 3.90p 3.55p 3.75p 285580
31/10/2018 3.60p 3.60p 3.59p 3.60p 43401
30/10/2018 3.40p 3.50p 3.30p 3.40p 81388
29/10/2018 3.50p 3.60p 3.40p 3.40p 227445
26/10/2018 3.50p 3.50p 3.30p 3.50p 50614
25/10/2018 3.50p 3.55p 3.40p 3.50p 70378
24/10/2018 3.50p 3.55p 3.50p 3.50p 9500
23/10/2018 3.60p 3.60p 3.60p 3.60p 0
22/10/2018 3.60p 3.65p 3.40p 3.60p 166902
19/10/2018 3.60p 3.60p 3.60p 3.60p 27291
18/10/2018 3.45p 3.60p 3.45p 3.60p 83235
17/10/2018 3.45p 3.45p 3.40p 3.45p 54251
16/10/2018 3.45p 3.45p 3.40p 3.45p 233537
15/10/2018 3.55p 3.65p 3.45p 3.45p 574858
12/10/2018 3.60p 3.65p 3.50p 3.55p 219281
11/10/2018 3.65p 3.70p 3.60p 3.60p 383301
10/10/2018 3.85p 4.00p 3.60p 3.80p 75000
09/10/2018 3.95p 3.95p 3.70p 3.85p 129927
08/10/2018 4.10p 4.10p 3.95p 3.95p 32208
05/10/2018 4.05p 4.18p 4.05p 4.10p 92612
04/10/2018 4.05p 4.10p 4.05p 4.05p 50000
03/10/2018 4.05p 4.05p 4.05p 4.05p 0
02/10/2018 4.05p 4.10p 3.90p 4.05p 110455
01/10/2018 3.85p 4.05p 3.85p 4.05p 291934
28/09/2018 3.80p 3.88p 3.70p 3.85p 99094
27/09/2018 3.85p 4.00p 3.65p 3.80p 374993
26/09/2018 4.30p 4.40p 3.75p 3.85p 854225
25/09/2018 4.30p 4.44p 4.10p 4.30p 243676
24/09/2018 4.30p 4.30p 4.15p 4.30p 26618
21/09/2018 4.05p 4.30p 4.05p 4.30p 87181
20/09/2018 4.05p 4.10p 4.05p 4.05p 150464
19/09/2018 4.30p 4.30p 4.00p 4.05p 322467
18/09/2018 4.30p 4.30p 4.13p 4.30p 5400
17/09/2018 4.30p 4.30p 4.13p 4.30p 1000
14/09/2018 4.30p 4.30p 4.13p 4.30p 27707
13/09/2018 3.60p 4.30p 3.60p 4.30p 835844
12/09/2018 4.35p 4.35p 4.00p 4.10p 209533
11/09/2018 4.85p 4.85p 4.30p 4.35p 136210
10/09/2018 4.85p 4.85p 4.70p 4.85p 15902
07/09/2018 4.85p 4.85p 4.70p 4.85p 28972
06/09/2018 4.85p 4.85p 4.70p 4.85p 70000
05/09/2018 4.85p 4.85p 4.70p 4.85p 1000
04/09/2018 4.90p 4.90p 4.80p 4.85p 113427
03/09/2018 4.90p 4.90p 4.80p 4.90p 128026
31/08/2018 4.90p 4.90p 4.80p 4.90p 84675
30/08/2018 4.90p 4.90p 4.85p 4.90p 20412
29/08/2018 4.90p 4.90p 4.85p 4.90p 10000
28/08/2018 4.90p 4.90p 4.55p 4.90p 121888
24/08/2018 4.90p 4.90p 4.80p 4.90p 214913
23/08/2018 4.90p 4.90p 4.80p 4.90p 72307
22/08/2018 4.90p 4.90p 4.80p 4.90p 17250
21/08/2018 4.90p 4.90p 4.90p 4.90p 0
20/08/2018 4.90p 5.00p 4.80p 4.90p 232359
17/08/2018 4.90p 4.90p 4.80p 4.90p 30000
16/08/2018 4.90p 4.90p 4.80p 4.90p 25791
15/08/2018 4.90p 4.97p 4.60p 4.90p 229279
14/08/2018 4.90p 4.97p 4.90p 4.90p 30060
13/08/2018 4.90p 4.90p 4.80p 4.90p 42046
10/08/2018 4.90p 4.90p 4.80p 4.90p 3670
09/08/2018 4.90p 4.99p 4.80p 4.90p 58780
08/08/2018 4.90p 5.00p 4.90p 4.90p 117034
07/08/2018 4.85p 4.94p 4.80p 4.90p 424317
06/08/2018 4.85p 4.89p 4.75p 4.85p 8672
03/08/2018 4.85p 4.90p 4.75p 4.85p 65985
02/08/2018 5.05p 5.05p 4.70p 4.85p 259939
01/08/2018 5.05p 5.20p 4.80p 5.05p 64613
31/07/2018 5.05p 5.18p 4.80p 5.05p 37757
30/07/2018 5.05p 5.30p 5.00p 5.05p 193103
27/07/2018 5.05p 5.35p 5.05p 5.05p 23000
26/07/2018 4.95p 5.35p 4.80p 5.05p 379734
25/07/2018 5.35p 5.35p 4.50p 4.95p 1097783
24/07/2018 5.40p 5.40p 5.30p 5.40p 6700
23/07/2018 5.40p 5.40p 5.30p 5.40p 480250
20/07/2018 5.40p 5.40p 5.38p 5.40p 51259
19/07/2018 5.75p 5.88p 5.20p 5.40p 584399
18/07/2018 5.95p 6.04p 5.80p 6.00p 17453
17/07/2018 6.25p 6.38p 5.80p 5.95p 631115
16/07/2018 6.65p 6.68p 6.02p 6.15p 452313
13/07/2018 6.65p 6.65p 6.50p 6.65p 13012
12/07/2018 6.65p 6.65p 6.50p 6.65p 107100
11/07/2018 6.65p 6.74p 6.30p 6.50p 374323
10/07/2018 6.75p 6.75p 6.60p 6.75p 138787
09/07/2018 6.75p 6.89p 6.60p 6.75p 271336
06/07/2018 6.75p 6.75p 6.75p 6.75p 0
05/07/2018 6.70p 6.89p 6.63p 6.75p 137655
04/07/2018 7.10p 7.10p 6.25p 6.70p 336698
03/07/2018 7.10p 7.10p 7.00p 7.10p 15404
02/07/2018 7.10p 7.20p 7.00p 7.10p 25774
29/06/2018 6.95p 7.20p 6.90p 7.10p 73991
28/06/2018 7.10p 7.13p 6.75p 6.95p 405672
27/06/2018 7.25p 7.25p 6.68p 7.10p 166048
26/06/2018 7.35p 7.35p 7.20p 7.25p 51051
25/06/2018 7.35p 7.35p 7.20p 7.35p 142607
22/06/2018 7.15p 7.45p 7.15p 7.35p 496616
21/06/2018 7.15p 7.30p 7.13p 7.15p 107339
20/06/2018 7.05p 7.15p 6.93p 7.15p 258079
19/06/2018 7.05p 7.05p 6.93p 7.05p 4875
18/06/2018 6.75p 7.14p 6.75p 7.05p 244500
15/06/2018 6.75p 6.85p 6.52p 6.75p 38629
14/06/2018 6.65p 6.88p 6.51p 6.75p 212881
13/06/2018 6.65p 6.65p 6.50p 6.65p 30000
12/06/2018 6.75p 6.80p 6.50p 6.65p 91919
11/06/2018 6.75p 7.00p 6.50p 6.75p 630556
08/06/2018 6.75p 6.85p 6.50p 6.75p 10558
07/06/2018 6.75p 6.88p 6.50p 6.75p 35559
06/06/2018 7.15p 7.15p 6.55p 6.75p 69500
05/06/2018 7.15p 7.24p 7.01p 7.15p 60000
04/06/2018 7.20p 7.20p 7.00p 7.15p 67401
01/06/2018 7.20p 7.20p 7.11p 7.20p 11257
31/05/2018 7.20p 7.38p 7.00p 7.20p 101959
30/05/2018 7.20p 7.25p 7.11p 7.20p 20907
29/05/2018 7.20p 7.20p 7.01p 7.20p 63085
25/05/2018 7.20p 7.35p 7.00p 7.20p 68324
24/05/2018 7.20p 7.35p 7.20p 7.20p 15000
23/05/2018 7.20p 7.35p 7.11p 7.20p 57896
22/05/2018 7.20p 7.35p 7.11p 7.20p 41437
21/05/2018 7.20p 7.24p 7.05p 7.20p 69176
18/05/2018 7.50p 7.50p 7.06p 7.20p 144704
17/05/2018 7.50p 7.50p 7.41p 7.50p 50000
16/05/2018 7.45p 7.60p 7.40p 7.50p 402193
15/05/2018 7.30p 7.45p 7.20p 7.45p 282008
14/05/2018 7.85p 7.85p 7.04p 7.30p 814367
11/05/2018 7.85p 7.90p 7.55p 7.85p 358397
10/05/2018 8.00p 8.15p 7.61p 7.85p 135773
09/05/2018 7.95p 8.20p 7.75p 8.00p 360613
08/05/2018 8.00p 8.10p 7.70p 7.95p 113977
04/05/2018 8.00p 8.12p 7.80p 8.00p 317212
03/05/2018 8.00p 8.00p 7.88p 8.00p 25121
02/05/2018 8.00p 8.12p 7.95p 8.00p 156693
01/05/2018 8.00p 8.17p 7.80p 8.00p 176850
30/04/2018 7.95p 8.17p 7.83p 8.00p 83583
27/04/2018 8.35p 8.35p 7.80p 7.95p 97336
26/04/2018 8.10p 8.10p 8.00p 8.10p 38232
25/04/2018 8.10p 8.10p 8.00p 8.10p 80486
24/04/2018 8.48p 8.48p 8.00p 8.10p 118733
23/04/2018 8.48p 8.50p 8.26p 8.48p 101170
20/04/2018 8.48p 8.58p 8.48p 8.48p 50540
19/04/2018 8.35p 8.59p 8.35p 8.48p 62843
18/04/2018 8.35p 8.59p 8.25p 8.35p 9596
17/04/2018 8.25p 8.50p 8.00p 8.35p 65174
16/04/2018 8.70p 8.70p 8.10p 8.25p 299868

*Close Price adjusted for both dividends and splits