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
12/03/2021 4.75p 4.77p 4.61p 4.65p 709101
11/03/2021 4.85p 4.85p 4.72p 4.75p 243547
10/03/2021 4.75p 5.00p 4.50p 4.85p 3478857
09/03/2021 4.70p 4.74p 4.57p 4.60p 654394
08/03/2021 4.70p 4.75p 4.68p 4.70p 260607
05/03/2021 4.45p 4.80p 4.40p 4.80p 1505083
04/03/2021 4.65p 4.70p 4.40p 4.45p 2169556
03/03/2021 4.70p 4.78p 4.65p 4.65p 64125
02/03/2021 4.65p 4.79p 4.41p 4.70p 853037
01/03/2021 4.70p 4.77p 4.60p 4.70p 40323
26/02/2021 4.75p 4.85p 4.60p 4.70p 178429
25/02/2021 4.75p 4.85p 4.75p 4.75p 124515
24/02/2021 4.75p 4.85p 4.65p 4.75p 19784
23/02/2021 4.85p 4.90p 4.61p 4.75p 1383145
22/02/2021 4.95p 4.95p 4.80p 4.85p 291711
19/02/2021 5.10p 5.10p 4.90p 4.95p 3814
18/02/2021 5.20p 5.20p 4.90p 5.10p 269741
17/02/2021 5.15p 5.25p 5.00p 5.15p 634773
16/02/2021 4.95p 5.15p 4.94p 5.15p 5235498
15/02/2021 4.95p 5.00p 4.94p 4.95p 598075
12/02/2021 4.95p 5.00p 4.90p 4.95p 157875
11/02/2021 4.95p 5.00p 4.90p 4.95p 736789
10/02/2021 5.10p 5.10p 4.70p 4.96p 730346
09/02/2021 5.00p 5.05p 4.81p 4.95p 1039087
08/02/2021 5.00p 5.09p 4.90p 5.00p 911709
05/02/2021 5.00p 5.00p 4.90p 4.95p 578009
04/02/2021 5.00p 5.03p 4.90p 5.00p 961977
03/02/2021 5.00p 5.05p 4.95p 5.00p 276142
02/02/2021 4.95p 5.05p 4.90p 5.00p 6205371
01/02/2021 5.10p 5.10p 4.85p 4.95p 609574
29/01/2021 5.25p 5.60p 5.00p 5.10p 1238631
28/01/2021 5.35p 5.38p 5.21p 5.35p 45124
27/01/2021 5.35p 5.38p 5.21p 5.35p 37189
26/01/2021 5.40p 5.40p 5.20p 5.35p 78760
25/01/2021 5.50p 5.65p 5.30p 5.40p 264136
22/01/2021 5.50p 5.80p 5.31p 5.50p 133900
21/01/2021 5.65p 5.65p 5.50p 5.50p 216086
20/01/2021 5.70p 5.83p 5.50p 5.70p 320429
19/01/2021 5.50p 5.90p 5.50p 5.70p 484897
18/01/2021 5.50p 5.63p 5.30p 5.50p 250090
15/01/2021 5.75p 5.83p 5.34p 5.50p 430311
14/01/2021 5.75p 5.88p 5.65p 5.75p 134690
13/01/2021 5.55p 6.00p 5.50p 5.90p 4834448
12/01/2021 5.75p 5.81p 5.50p 5.55p 730675
11/01/2021 5.70p 6.00p 5.60p 6.00p 880980
08/01/2021 4.70p 5.95p 4.70p 5.65p 1277873
07/01/2021 4.65p 4.80p 4.60p 4.60p 718508
06/01/2021 4.45p 4.80p 4.30p 4.80p 689070
05/01/2021 4.45p 4.60p 4.35p 4.45p 209226
04/01/2021 4.30p 4.63p 4.25p 4.45p 1266382
01/01/2021 4.15p 4.38p 4.15p 4.30p 25747
31/12/2020 4.15p 4.38p 4.15p 4.30p 25747
30/12/2020 4.15p 4.25p 4.15p 4.15p 61234
29/12/2020 4.20p 4.40p 4.00p 4.20p 624764
28/12/2020 4.10p 4.20p 4.10p 4.15p 15000
25/12/2020 4.10p 4.20p 4.10p 4.15p 15000
24/12/2020 4.10p 4.20p 4.10p 4.15p 15000
23/12/2020 4.05p 4.20p 3.84p 3.84p 311949
22/12/2020 4.00p 4.16p 3.80p 4.05p 1046847
21/12/2020 4.50p 4.50p 3.80p 4.00p 605396
18/12/2020 4.55p 4.78p 4.30p 4.50p 670091
17/12/2020 4.70p 4.80p 4.50p 4.55p 991136
16/12/2020 4.10p 4.80p 4.10p 4.70p 979510
15/12/2020 4.00p 4.10p 3.90p 4.10p 168228
14/12/2020 3.70p 4.10p 3.70p 4.00p 572382
11/12/2020 3.85p 3.90p 3.50p 3.50p 1291069
10/12/2020 3.60p 4.00p 3.60p 3.60p 1385612
09/12/2020 3.55p 3.70p 3.45p 3.45p 307146
08/12/2020 3.35p 3.60p 3.25p 3.55p 356146
07/12/2020 3.30p 3.35p 3.19p 3.35p 175500
04/12/2020 3.30p 3.40p 3.20p 3.30p 207036
03/12/2020 3.35p 3.40p 3.20p 3.30p 279000
02/12/2020 3.40p 3.40p 3.30p 3.35p 749487
01/12/2020 3.40p 3.50p 3.35p 3.40p 572937
30/11/2020 3.40p 3.60p 3.38p 3.40p 145323
27/11/2020 3.15p 3.54p 3.15p 3.40p 511126
26/11/2020 3.15p 3.30p 3.15p 3.15p 16000
25/11/2020 3.10p 3.30p 2.93p 3.15p 150418
24/11/2020 3.10p 3.25p 3.10p 3.10p 60384
23/11/2020 3.15p 3.30p 3.10p 3.10p 222792
20/11/2020 2.90p 3.30p 2.80p 3.15p 3696678
19/11/2020 2.60p 2.98p 2.53p 2.90p 958668
18/11/2020 2.60p 2.69p 2.50p 2.60p 284608
17/11/2020 2.60p 2.70p 2.60p 2.60p 190000
16/11/2020 2.55p 2.70p 2.42p 2.60p 946243
13/11/2020 2.55p 2.67p 2.42p 2.55p 29694
12/11/2020 2.60p 2.63p 2.40p 2.55p 510307
10/11/2020 2.35p 2.70p 2.35p 2.60p 797494
09/11/2020 2.30p 2.30p 2.28p 2.30p 200
06/11/2020 2.10p 2.45p 2.10p 2.30p 607911
05/11/2020 2.25p 2.45p 2.00p 2.10p 480652
04/11/2020 2.25p 2.45p 2.25p 2.25p 12042
03/11/2020 2.25p 2.35p 2.06p 2.25p 30358
02/11/2020 2.25p 2.25p 2.25p 2.25p 0
30/10/2020 2.25p 2.25p 2.25p 2.25p 0
29/10/2020 2.25p 2.25p 2.06p 2.25p 5000
28/10/2020 2.25p 2.30p 2.10p 2.25p 113328
27/10/2020 2.25p 2.30p 2.25p 2.25p 4000
26/10/2020 2.25p 2.32p 2.10p 2.25p 6477
23/10/2020 2.25p 2.30p 2.05p 2.25p 102258
22/10/2020 2.20p 2.30p 2.10p 2.25p 144251
21/10/2020 2.40p 2.40p 2.10p 2.20p 461492
20/10/2020 2.55p 2.55p 2.30p 2.40p 248357
19/10/2020 2.60p 2.60p 2.30p 2.55p 218392
16/10/2020 2.60p 2.69p 2.40p 2.60p 442166
15/10/2020 2.60p 2.69p 2.46p 2.60p 35076
14/10/2020 2.60p 2.60p 2.46p 2.60p 150795
13/10/2020 2.60p 2.69p 2.45p 2.60p 562385
12/10/2020 2.60p 2.60p 2.45p 2.60p 150000
09/10/2020 2.65p 3.05p 2.50p 2.60p 1477424
08/10/2020 2.60p 2.64p 2.40p 2.60p 203937
07/10/2020 2.60p 2.64p 2.60p 2.60p 7350
06/10/2020 2.60p 2.65p 2.40p 2.60p 156668
05/10/2020 2.65p 2.65p 2.40p 2.60p 1243851
02/10/2020 2.60p 2.65p 2.60p 2.65p 111678
01/10/2020 2.60p 2.70p 2.50p 2.50p 107682
30/09/2020 2.75p 2.75p 2.50p 2.60p 333430
29/09/2020 2.70p 2.90p 2.55p 2.75p 1320292
28/09/2020 2.35p 2.49p 2.20p 2.45p 166336
25/09/2020 2.20p 2.50p 2.20p 2.35p 1179902
24/09/2020 2.00p 2.35p 1.93p 2.20p 1760506
23/09/2020 2.00p 2.00p 2.00p 2.00p 0
22/09/2020 2.05p 2.10p 1.90p 2.00p 524213
21/09/2020 2.05p 2.05p 1.95p 2.05p 161094
18/09/2020 2.05p 2.06p 2.05p 2.05p 250000
17/09/2020 2.05p 2.05p 2.05p 2.05p 0
16/09/2020 2.05p 2.05p 1.90p 2.05p 24472
15/09/2020 2.05p 2.05p 2.05p 2.05p 0
14/09/2020 2.10p 2.10p 1.93p 2.05p 210765
11/09/2020 2.10p 2.10p 2.10p 2.10p 532666
10/09/2020 2.05p 2.38p 2.00p 2.10p 1529032
09/09/2020 1.90p 1.90p 1.90p 1.90p 0
08/09/2020 1.90p 1.90p 1.90p 1.90p 0
07/09/2020 1.85p 1.90p 1.85p 1.90p 290740
04/09/2020 1.80p 1.87p 1.80p 1.85p 265997
03/09/2020 1.95p 1.95p 1.80p 1.85p 556900
02/09/2020 1.95p 1.95p 1.80p 1.95p 794448
01/09/2020 1.95p 2.00p 1.80p 1.95p 427123
31/08/2020 1.90p 2.10p 1.86p 1.95p 361202
28/08/2020 1.90p 2.10p 1.86p 1.95p 361202
27/08/2020 2.05p 2.05p 1.75p 1.90p 1093157
26/08/2020 2.10p 2.10p 2.00p 2.05p 14309
25/08/2020 2.15p 2.19p 2.00p 2.05p 131366
24/08/2020 2.15p 2.24p 2.02p 2.15p 281378
21/08/2020 2.15p 2.15p 2.15p 2.15p 0
20/08/2020 2.05p 2.24p 2.02p 2.15p 141892
19/08/2020 2.05p 2.10p 2.02p 2.05p 118023
18/08/2020 2.15p 2.15p 2.00p 2.05p 497428
17/08/2020 2.15p 2.28p 2.15p 2.15p 86028
14/08/2020 2.15p 2.27p 2.02p 2.15p 53656
13/08/2020 2.15p 2.24p 2.01p 2.15p 326790
12/08/2020 2.15p 2.23p 2.01p 2.15p 54844
11/08/2020 2.25p 2.25p 2.00p 2.15p 62554
10/08/2020 2.35p 2.35p 2.20p 2.25p 40245
07/08/2020 2.35p 2.35p 2.20p 2.25p 120000
06/08/2020 2.35p 2.50p 2.25p 2.40p 155368
05/08/2020 2.25p 2.37p 2.25p 2.35p 309525
04/08/2020 2.25p 2.37p 2.15p 2.25p 86000
03/08/2020 2.25p 2.34p 2.15p 2.25p 75343
31/07/2020 2.05p 2.30p 2.03p 2.25p 249307
30/07/2020 2.05p 2.05p 2.03p 2.05p 9000
29/07/2020 2.05p 2.20p 2.02p 2.05p 167475
28/07/2020 2.05p 2.19p 2.05p 2.05p 72500
27/07/2020 2.05p 2.19p 2.05p 2.05p 99638
24/07/2020 2.05p 2.05p 1.95p 2.05p 131445
23/07/2020 2.00p 2.08p 2.00p 2.05p 48060
22/07/2020 1.85p 2.00p 1.80p 2.00p 386591
21/07/2020 1.95p 1.95p 1.71p 1.85p 938856
20/07/2020 2.05p 2.05p 1.80p 1.95p 694934
17/07/2020 2.05p 2.05p 1.90p 2.05p 52500
16/07/2020 2.05p 2.05p 1.99p 2.05p 200000
15/07/2020 2.05p 2.05p 1.96p 2.05p 112000
14/07/2020 2.05p 2.05p 1.90p 2.05p 483874
13/07/2020 2.10p 2.10p 1.99p 2.05p 120000
10/07/2020 2.15p 2.15p 2.00p 2.10p 138034
09/07/2020 2.10p 2.10p 2.10p 2.10p 0
08/07/2020 2.15p 2.15p 2.07p 2.10p 88043
07/07/2020 2.15p 2.15p 2.00p 2.15p 247705
06/07/2020 2.35p 2.40p 2.00p 2.15p 934505
03/07/2020 2.35p 2.35p 2.15p 2.35p 150000
02/07/2020 2.35p 2.35p 2.35p 2.35p 0
01/07/2020 2.35p 2.40p 2.35p 2.35p 42002
30/06/2020 2.35p 2.35p 2.26p 2.35p 31620
29/06/2020 2.35p 2.35p 2.35p 2.35p 0
26/06/2020 2.55p 2.55p 2.20p 2.35p 320170
25/06/2020 2.55p 2.55p 2.54p 2.55p 3780
24/06/2020 2.45p 2.55p 2.40p 2.55p 171731
23/06/2020 2.45p 2.45p 2.40p 2.45p 59480
22/06/2020 2.45p 2.45p 2.45p 2.45p 0
19/06/2020 2.50p 2.50p 2.40p 2.45p 72525
18/06/2020 2.50p 2.50p 2.40p 2.50p 10000
17/06/2020 2.50p 2.50p 2.40p 2.50p 126154
16/06/2020 2.55p 2.55p 2.44p 2.50p 190014
15/06/2020 2.50p 2.60p 2.44p 2.55p 190135
12/06/2020 2.55p 2.55p 2.55p 2.55p 0
11/06/2020 2.45p 2.60p 2.44p 2.55p 200419
10/06/2020 2.55p 2.65p 2.40p 2.45p 569096
09/06/2020 2.55p 2.55p 2.40p 2.55p 166216
08/06/2020 2.60p 2.60p 2.40p 2.55p 240090
05/06/2020 2.60p 2.64p 2.60p 2.60p 4000

*Close Price adjusted for both dividends and splits