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
26/10/2022 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
13/07/2022 3.05p 3.05p 2.90p 3.00p 58000
12/07/2022 3.15p 3.15p 3.00p 3.05p 170000
11/07/2022 3.15p 3.19p 3.10p 3.15p 368566
08/07/2022 3.15p 3.20p 3.13p 3.15p 154970
07/07/2022 3.15p 3.20p 3.15p 3.15p 108573
06/07/2022 3.40p 3.40p 3.15p 3.15p 227328
05/07/2022 3.40p 3.45p 3.25p 3.40p 119611
04/07/2022 3.40p 3.40p 3.30p 3.40p 165000
01/07/2022 3.30p 3.55p 3.30p 3.40p 592014
30/06/2022 3.30p 3.40p 3.20p 3.30p 230359
29/06/2022 3.25p 3.40p 3.20p 3.30p 537828
28/06/2022 3.20p 3.30p 3.20p 3.25p 165728
27/06/2022 3.10p 3.30p 3.10p 3.20p 215705
24/06/2022 3.35p 3.35p 2.91p 3.10p 1673610
23/06/2022 3.45p 3.50p 3.21p 3.35p 1076537
22/06/2022 3.40p 3.40p 3.20p 3.35p 664549
21/06/2022 3.50p 3.50p 3.30p 3.40p 659638
20/06/2022 3.50p 3.50p 3.33p 3.50p 27000
17/06/2022 3.50p 3.50p 3.32p 3.50p 115000
16/06/2022 3.50p 3.50p 3.30p 3.50p 271231
15/06/2022 3.55p 3.70p 3.30p 3.50p 240871
14/06/2022 3.70p 3.70p 3.40p 3.55p 522071
13/06/2022 3.50p 3.80p 3.50p 3.70p 1788883
10/06/2022 3.50p 3.55p 3.41p 3.50p 260565
09/06/2022 3.70p 3.73p 3.40p 3.50p 4131753
08/06/2022 3.70p 3.80p 3.63p 3.75p 311769
07/06/2022 3.60p 3.80p 3.60p 3.70p 951310
06/06/2022 3.70p 3.80p 3.51p 3.60p 1195750
03/06/2022 3.45p 3.80p 3.40p 3.70p 813143
02/06/2022 3.45p 3.80p 3.40p 3.70p 813143
01/06/2022 3.45p 3.80p 3.40p 3.70p 813143
31/05/2022 3.50p 3.60p 3.20p 3.45p 1653505
30/05/2022 3.75p 3.85p 3.31p 3.50p 1222805
27/05/2022 3.75p 3.84p 3.50p 3.75p 573454
26/05/2022 3.75p 3.87p 3.60p 3.75p 234367
25/05/2022 3.75p 3.90p 3.75p 3.75p 94260
24/05/2022 3.75p 3.88p 3.75p 3.75p 20000
23/05/2022 3.80p 3.90p 3.62p 3.75p 234781
20/05/2022 3.80p 3.90p 3.70p 3.80p 505480
19/05/2022 3.80p 3.83p 3.70p 3.80p 355014
18/05/2022 3.85p 3.90p 3.70p 3.80p 235642
17/05/2022 3.75p 3.90p 3.68p 3.85p 348122
16/05/2022 3.80p 3.80p 3.68p 3.75p 173765
13/05/2022 3.70p 3.90p 3.61p 3.80p 308907
12/05/2022 3.65p 4.00p 3.60p 3.70p 1197648
11/05/2022 3.85p 3.90p 3.56p 3.65p 1352925
10/05/2022 4.28p 4.28p 3.70p 3.85p 5534801
09/05/2022 4.85p 4.90p 4.40p 4.50p 1405337
06/05/2022 4.95p 5.00p 4.75p 4.85p 628909
05/05/2022 5.15p 5.19p 4.90p 4.95p 741376
04/05/2022 5.40p 5.40p 4.91p 5.15p 3956944
03/05/2022 5.65p 5.70p 5.10p 5.40p 627432
02/05/2022 5.35p 5.78p 5.35p 5.65p 1095781
29/04/2022 5.35p 5.78p 5.35p 5.65p 1095781
28/04/2022 5.35p 5.39p 5.32p 5.35p 601163
27/04/2022 5.35p 5.40p 5.23p 5.35p 576117
26/04/2022 5.35p 5.40p 5.30p 5.35p 275603
25/04/2022 5.35p 5.40p 5.30p 5.35p 1630218
22/04/2022 5.00p 5.60p 4.87p 5.40p 3534730
21/04/2022 4.90p 5.10p 4.80p 5.00p 400557
20/04/2022 4.90p 5.00p 4.84p 4.90p 447993
19/04/2022 4.90p 4.99p 4.60p 4.85p 829445
18/04/2022 4.95p 5.07p 4.80p 4.90p 401486
15/04/2022 4.95p 5.07p 4.80p 4.90p 401486
14/04/2022 4.95p 5.07p 4.80p 4.90p 401486
13/04/2022 4.95p 5.10p 4.80p 4.95p 814377
12/04/2022 4.90p 5.10p 4.80p 4.95p 411966
11/04/2022 5.40p 5.40p 4.50p 4.95p 4026242
08/04/2022 5.50p 5.58p 5.35p 5.50p 437443
07/04/2022 5.45p 5.70p 5.30p 5.50p 147724
06/04/2022 5.45p 5.80p 5.34p 5.45p 1933938
05/04/2022 5.25p 5.60p 5.00p 5.45p 2749257
04/04/2022 5.10p 5.50p 5.02p 5.25p 365730
01/04/2022 5.25p 5.28p 5.01p 5.10p 1627538
31/03/2022 5.30p 5.33p 4.92p 5.25p 2156043
30/03/2022 5.45p 5.50p 5.20p 5.30p 878132
29/03/2022 5.40p 5.50p 5.40p 5.45p 453192
28/03/2022 5.50p 5.70p 5.28p 5.40p 346497
25/03/2022 5.45p 5.50p 5.30p 5.50p 369768
24/03/2022 5.55p 5.70p 5.45p 5.45p 278806
23/03/2022 5.20p 5.68p 5.20p 5.60p 2189212
22/03/2022 5.20p 5.25p 5.10p 5.20p 351787
21/03/2022 5.15p 5.27p 5.10p 5.20p 260853
18/03/2022 5.25p 5.37p 5.10p 5.15p 528852
17/03/2022 5.30p 5.40p 5.20p 5.25p 162000
16/03/2022 5.25p 5.40p 5.20p 5.30p 359297
15/03/2022 5.40p 5.45p 5.03p 5.25p 1453205
14/03/2022 5.65p 5.65p 5.40p 5.50p 832896
11/03/2022 5.58p 5.65p 5.43p 5.65p 1218820
10/03/2022 6.18p 6.18p 5.26p 5.63p 5667069
09/03/2022 6.05p 6.68p 6.05p 6.30p 4811594
08/03/2022 5.65p 6.45p 5.65p 6.05p 5796620
07/03/2022 5.70p 5.90p 5.50p 5.65p 2024883
04/03/2022 6.15p 6.43p 5.50p 5.70p 3974007
03/03/2022 4.95p 6.65p 4.95p 6.05p 13575029
02/03/2022 4.80p 5.10p 4.68p 5.00p 802975
01/03/2022 4.80p 4.90p 4.70p 4.80p 513033
28/02/2022 4.79p 4.90p 4.68p 4.80p 135090
25/02/2022 4.79p 4.90p 4.71p 4.79p 93719
24/02/2022 4.79p 4.80p 4.68p 4.79p 686697
23/02/2022 4.79p 4.84p 4.79p 4.79p 42576
22/02/2022 4.80p 4.80p 4.70p 4.79p 15463
21/02/2022 4.85p 4.90p 4.70p 4.80p 100673
18/02/2022 4.90p 4.99p 4.83p 4.85p 37300
17/02/2022 4.95p 5.10p 4.70p 4.90p 101420
16/02/2022 4.85p 5.03p 4.83p 4.95p 301800
15/02/2022 4.75p 5.00p 4.75p 4.85p 257591
14/02/2022 4.90p 4.90p 4.63p 4.75p 628658
11/02/2022 4.90p 4.94p 4.83p 4.90p 260543
10/02/2022 5.10p 5.10p 4.85p 4.90p 1307852
09/02/2022 5.10p 5.20p 4.90p 5.05p 890171
08/02/2022 5.10p 5.13p 5.00p 5.10p 156281
07/02/2022 5.05p 5.20p 5.00p 5.10p 1054397
04/02/2022 5.05p 5.09p 4.90p 5.05p 569246
03/02/2022 5.05p 5.10p 4.90p 5.05p 384512
02/02/2022 5.00p 5.10p 4.98p 5.05p 200110
01/02/2022 4.95p 5.10p 4.93p 5.10p 305322
31/01/2022 4.95p 5.10p 4.93p 4.95p 193062
28/01/2022 5.00p 5.10p 4.90p 4.95p 51572
27/01/2022 4.90p 5.10p 4.80p 5.00p 499984
26/01/2022 5.05p 5.05p 4.80p 4.90p 415172
25/01/2022 5.15p 5.20p 4.96p 5.10p 161515
24/01/2022 5.15p 5.17p 5.00p 5.15p 463118
21/01/2022 5.15p 5.15p 5.10p 5.15p 125000
20/01/2022 5.15p 5.15p 5.10p 5.15p 213728

*Close Price adjusted for both dividends and splits