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
19/12/2022 3.05p 3.05p 2.79p 3.00p 304199
16/12/2022 3.10p 3.10p 3.00p 3.05p 250789
15/12/2022 3.10p 3.10p 3.00p 3.10p 29256
14/12/2022 3.15p 3.15p 3.03p 3.10p 20000
13/12/2022 3.30p 3.30p 2.90p 3.15p 262846
12/12/2022 3.30p 3.50p 3.30p 3.30p 150
09/12/2022 3.35p 3.50p 3.08p 3.30p 65100
08/12/2022 3.40p 3.41p 3.20p 3.35p 131881
07/12/2022 3.40p 3.45p 3.40p 3.40p 30942
06/12/2022 3.40p 3.45p 3.40p 3.40p 2590
05/12/2022 3.40p 3.40p 3.30p 3.40p 484
02/12/2022 3.40p 3.46p 3.40p 3.40p 17066
01/12/2022 3.45p 3.45p 3.20p 3.40p 160086
30/11/2022 3.50p 3.58p 3.30p 3.45p 52796
29/11/2022 3.45p 3.60p 3.30p 3.50p 243122
28/11/2022 3.45p 3.60p 3.36p 3.45p 118047
25/11/2022 3.45p 3.60p 3.45p 3.45p 5935
24/11/2022 3.45p 3.45p 3.32p 3.45p 100000
23/11/2022 3.35p 3.60p 3.20p 3.45p 494678
22/11/2022 3.35p 3.35p 3.26p 3.35p 0
21/11/2022 3.45p 3.49p 3.20p 3.35p 175570
18/11/2022 3.45p 3.45p 3.30p 3.45p 235900
17/11/2022 3.45p 3.53p 3.30p 3.45p 117639
16/11/2022 3.50p 3.55p 3.44p 3.45p 82010
15/11/2022 3.20p 3.60p 3.20p 3.50p 1513666
14/11/2022 3.15p 3.24p 3.08p 3.20p 538919
11/11/2022 3.10p 3.20p 3.08p 3.15p 144286
10/11/2022 3.00p 3.25p 2.90p 3.10p 1461837
09/11/2022 3.00p 3.00p 2.97p 3.00p 0
08/11/2022 3.00p 3.05p 2.92p 3.00p 3425
07/11/2022 3.00p 3.05p 2.92p 3.00p 39322
04/11/2022 3.00p 3.00p 2.92p 3.00p 600
03/11/2022 3.00p 3.00p 2.90p 3.00p 233082
02/11/2022 2.85p 3.19p 2.85p 3.00p 1251394
01/11/2022 2.85p 3.00p 2.75p 2.85p 144581
31/10/2022 2.75p 2.87p 2.66p 2.85p 256051
28/10/2022 2.80p 2.80p 2.73p 2.75p 52920
27/10/2022 2.80p 2.80p 2.80p 2.80p 30000
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

*Close Price adjusted for both dividends and splits