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
06/06/2019 3.70p 3.70p 3.64p 3.70p 39888
05/06/2019 3.20p 3.80p 3.20p 3.70p 576227
04/06/2019 3.05p 3.40p 3.05p 3.20p 70822
03/06/2019 3.00p 3.30p 2.95p 3.05p 307164
31/05/2019 3.00p 3.00p 2.95p 3.00p 8081
30/05/2019 3.00p 3.00p 2.95p 3.00p 200
29/05/2019 2.95p 3.07p 2.91p 3.00p 183022
28/05/2019 3.00p 3.00p 2.90p 2.95p 80705
24/05/2019 3.00p 3.00p 2.95p 3.00p 3002000
23/05/2019 2.95p 3.09p 2.90p 3.00p 3320809
22/05/2019 2.90p 3.03p 2.90p 2.95p 192799
21/05/2019 2.60p 2.90p 2.57p 2.90p 196159
20/05/2019 2.65p 2.80p 2.60p 2.80p 459937
17/05/2019 2.60p 2.70p 2.52p 2.65p 1514448
16/05/2019 2.55p 2.70p 2.43p 2.60p 870055
15/05/2019 2.40p 2.55p 2.40p 2.55p 213311
14/05/2019 2.25p 2.40p 2.20p 2.40p 576434
13/05/2019 2.75p 2.75p 2.20p 2.30p 524518
10/05/2019 2.75p 2.75p 2.60p 2.75p 134622
09/05/2019 2.65p 2.75p 2.54p 2.75p 252307
08/05/2019 2.70p 2.75p 2.60p 2.65p 279113
07/05/2019 2.95p 2.95p 2.63p 2.70p 282571
03/05/2019 3.00p 3.00p 2.90p 3.00p 53112
02/05/2019 3.00p 3.00p 2.90p 3.00p 87007
01/05/2019 3.00p 3.08p 2.90p 3.00p 75108
30/04/2019 3.00p 3.07p 2.90p 3.00p 101043
29/04/2019 3.10p 3.10p 2.90p 3.00p 216170
26/04/2019 3.25p 3.25p 3.00p 3.10p 251582
25/04/2019 3.25p 3.25p 3.25p 3.25p 0
24/04/2019 3.25p 3.25p 3.20p 3.25p 11285
23/04/2019 3.25p 3.25p 3.20p 3.25p 34142
18/04/2019 3.25p 3.25p 3.20p 3.25p 25000
17/04/2019 3.25p 3.25p 3.20p 3.25p 178678
16/04/2019 3.25p 3.25p 3.25p 3.25p 0
15/04/2019 3.35p 3.40p 3.20p 3.25p 38904
12/04/2019 3.35p 3.40p 3.35p 3.35p 17754
11/04/2019 3.35p 3.35p 3.35p 3.35p 0
10/04/2019 3.45p 3.45p 3.20p 3.35p 141278
09/04/2019 3.45p 3.50p 3.30p 3.45p 226270
08/04/2019 3.20p 3.33p 3.20p 3.30p 36279
05/04/2019 3.10p 3.20p 3.00p 3.20p 151308
04/04/2019 3.30p 3.30p 3.00p 3.10p 52318
03/04/2019 3.40p 3.40p 3.00p 3.30p 128333
02/04/2019 3.45p 3.45p 3.30p 3.40p 73616
01/04/2019 3.45p 3.45p 3.30p 3.45p 34272
29/03/2019 3.45p 3.45p 3.31p 3.45p 25000
28/03/2019 3.58p 3.58p 3.30p 3.45p 349275
27/03/2019 3.40p 3.70p 3.30p 3.58p 537568
26/03/2019 3.15p 3.42p 3.15p 3.40p 469731
25/03/2019 3.10p 3.20p 3.00p 3.15p 1431621
22/03/2019 3.10p 3.20p 3.05p 3.10p 257129
21/03/2019 3.00p 3.15p 2.89p 3.10p 210582
20/03/2019 3.03p 3.04p 2.88p 3.00p 367160
19/03/2019 3.03p 3.08p 2.88p 3.03p 243378
18/03/2019 3.03p 3.03p 3.03p 3.03p 0
15/03/2019 3.03p 3.08p 2.87p 3.03p 69824
14/03/2019 3.03p 3.03p 2.87p 3.03p 21538
13/03/2019 3.03p 3.08p 3.03p 3.03p 25000
12/03/2019 3.35p 3.35p 2.86p 3.03p 1097444
11/03/2019 3.40p 3.40p 3.20p 3.35p 5009
08/03/2019 3.40p 3.40p 3.25p 3.40p 14000
07/03/2019 3.40p 3.55p 3.25p 3.40p 30783
06/03/2019 3.40p 3.40p 3.22p 3.40p 54600
05/03/2019 3.50p 3.50p 3.30p 3.40p 769000
04/03/2019 3.15p 3.60p 3.15p 3.50p 592500
01/03/2019 3.15p 3.15p 3.10p 3.15p 21177
28/02/2019 3.15p 3.29p 3.05p 3.15p 724278
27/02/2019 3.25p 3.25p 3.20p 3.25p 16312
26/02/2019 3.25p 3.25p 3.25p 3.25p 0
25/02/2019 3.05p 3.27p 3.05p 3.25p 896959
22/02/2019 3.05p 3.09p 3.03p 3.05p 17500
21/02/2019 3.05p 3.05p 3.05p 3.05p 65222
20/02/2019 3.05p 3.05p 3.00p 3.05p 91983
19/02/2019 3.05p 3.09p 3.00p 3.05p 34900
18/02/2019 3.25p 3.25p 3.02p 3.05p 388895
15/02/2019 3.25p 3.25p 3.18p 3.25p 28400
14/02/2019 3.25p 3.25p 3.10p 3.25p 136000
13/02/2019 3.25p 3.40p 3.10p 3.25p 899886
12/02/2019 3.30p 3.30p 3.10p 3.25p 182394
11/02/2019 3.55p 3.55p 3.20p 3.30p 144314
08/02/2019 3.55p 3.58p 3.55p 3.55p 55726
07/02/2019 3.55p 3.55p 3.55p 3.55p 30000
06/02/2019 3.60p 3.60p 3.50p 3.55p 5458
05/02/2019 3.60p 3.67p 3.60p 3.60p 41472
04/02/2019 3.65p 3.75p 3.55p 3.60p 255298
01/02/2019 3.65p 3.75p 3.65p 3.65p 28327
31/01/2019 3.65p 3.72p 3.55p 3.65p 169465
30/01/2019 3.75p 3.75p 3.65p 3.65p 23368
29/01/2019 3.90p 3.90p 3.55p 3.80p 197990
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

*Close Price adjusted for both dividends and splits