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
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
13/04/2018 9.25p 9.25p 8.30p 8.70p 1296312
12/04/2018 9.80p 9.95p 9.66p 9.80p 70800
11/04/2018 10.30p 10.30p 9.65p 9.80p 167835
10/04/2018 10.85p 10.85p 9.80p 10.30p 884099
09/04/2018 9.98p 11.40p 9.98p 10.85p 708301
06/04/2018 9.25p 10.15p 9.25p 9.98p 835098
05/04/2018 9.25p 9.38p 9.25p 9.25p 106479
04/04/2018 9.25p 9.38p 9.03p 9.25p 15567
03/04/2018 9.30p 9.40p 9.03p 9.25p 67389
29/03/2018 9.30p 9.44p 9.03p 9.30p 149420
28/03/2018 9.30p 9.45p 9.30p 9.30p 8000
27/03/2018 9.40p 9.50p 9.03p 9.30p 281555
26/03/2018 9.40p 9.49p 9.03p 9.40p 51263
23/03/2018 9.40p 9.40p 9.02p 9.40p 38858
22/03/2018 9.10p 9.40p 9.10p 9.40p 39766
21/03/2018 9.65p 9.65p 9.02p 9.10p 547420
20/03/2018 9.77p 9.94p 9.58p 9.65p 244083
19/03/2018 9.77p 9.94p 9.66p 9.77p 40928
16/03/2018 9.77p 9.77p 9.64p 9.77p 3712
15/03/2018 9.77p 9.94p 9.66p 9.77p 75674
14/03/2018 10.10p 10.10p 9.70p 9.77p 106136
13/03/2018 10.02p 10.25p 9.70p 10.10p 71358
12/03/2018 10.30p 10.30p 9.80p 10.02p 73035
09/03/2018 10.30p 10.50p 10.00p 10.30p 13259
08/03/2018 10.30p 10.30p 10.00p 10.30p 4412
07/03/2018 10.30p 10.30p 10.00p 10.30p 5244
06/03/2018 10.30p 10.30p 10.30p 10.30p 0
05/03/2018 10.15p 10.50p 9.80p 10.30p 99543
02/03/2018 10.10p 10.25p 9.80p 10.15p 20333
01/03/2018 10.10p 10.10p 10.10p 10.10p 0
28/02/2018 10.25p 10.50p 9.70p 10.10p 131027
27/02/2018 10.35p 10.58p 10.22p 10.35p 51203
26/02/2018 10.35p 10.58p 10.35p 10.35p 7560
23/02/2018 10.35p 10.35p 10.21p 10.35p 33000
22/02/2018 10.75p 10.75p 10.35p 10.35p 114526
21/02/2018 10.75p 10.80p 10.55p 10.75p 14870
20/02/2018 10.75p 10.75p 10.55p 10.75p 25108
19/02/2018 10.80p 10.90p 10.60p 10.75p 329358
16/02/2018 10.50p 10.95p 10.50p 10.80p 217500
15/02/2018 10.35p 10.60p 10.35p 10.50p 100000
14/02/2018 10.40p 10.55p 10.21p 10.35p 107690
13/02/2018 10.55p 10.55p 10.39p 10.40p 39395
12/02/2018 10.65p 10.70p 10.38p 10.55p 24360
09/02/2018 10.70p 10.70p 10.38p 10.65p 207765
08/02/2018 10.70p 10.80p 10.52p 10.70p 31564
07/02/2018 9.85p 10.80p 9.85p 10.70p 262948
06/02/2018 10.25p 10.25p 9.60p 9.85p 227310
05/02/2018 10.63p 10.80p 10.25p 10.53p 122664
02/02/2018 10.63p 10.90p 10.45p 10.63p 37520
01/02/2018 10.75p 10.75p 10.45p 10.63p 47324
31/01/2018 10.25p 10.92p 10.25p 10.75p 301323
30/01/2018 10.88p 11.00p 10.00p 10.25p 229071
29/01/2018 11.25p 11.25p 10.75p 10.88p 146401
26/01/2018 11.13p 11.45p 10.88p 11.25p 237949
25/01/2018 11.13p 11.37p 10.85p 11.13p 36638
24/01/2018 10.75p 11.40p 10.75p 11.13p 382238
23/01/2018 10.75p 10.83p 10.57p 10.75p 299861
22/01/2018 10.75p 11.24p 10.68p 10.75p 186472
19/01/2018 11.13p 11.40p 10.38p 10.65p 273707
18/01/2018 9.80p 11.13p 9.80p 11.13p 742063
17/01/2018 9.70p 10.00p 9.45p 9.80p 281576
16/01/2018 9.25p 9.70p 9.22p 9.70p 986236
15/01/2018 8.90p 9.00p 8.88p 8.90p 91495
12/01/2018 8.80p 8.97p 8.80p 8.90p 66354
11/01/2018 8.90p 8.96p 8.80p 8.90p 42665
10/01/2018 8.90p 9.00p 8.80p 9.00p 148087
09/01/2018 8.90p 8.98p 8.80p 8.90p 70219
08/01/2018 9.00p 9.10p 8.68p 9.10p 121840
05/01/2018 9.00p 9.06p 8.80p 9.00p 70798
04/01/2018 9.10p 9.10p 8.80p 9.00p 33395
03/01/2018 9.25p 9.25p 9.00p 9.10p 65233
02/01/2018 9.13p 9.47p 9.00p 9.25p 269503
29/12/2017 9.00p 9.00p 9.00p 9.00p 0
28/12/2017 9.00p 9.15p 8.75p 9.00p 38572
27/12/2017 9.00p 9.15p 8.75p 9.00p 192
22/12/2017 9.00p 9.00p 9.00p 9.00p 11200
21/12/2017 9.00p 9.15p 8.75p 9.00p 49807
20/12/2017 9.13p 9.24p 8.80p 9.00p 136506
19/12/2017 9.13p 9.20p 9.00p 9.13p 175504
18/12/2017 9.13p 9.20p 9.00p 9.13p 92714
15/12/2017 9.13p 9.13p 9.00p 9.13p 5036
14/12/2017 9.13p 9.19p 9.00p 9.13p 154800
13/12/2017 9.00p 9.20p 8.78p 9.13p 145767
12/12/2017 8.88p 9.00p 8.75p 9.00p 80343
11/12/2017 9.00p 9.10p 8.75p 8.88p 116081
08/12/2017 8.88p 9.00p 8.75p 9.00p 69641
07/12/2017 8.88p 8.88p 8.75p 8.88p 25000
06/12/2017 9.00p 9.10p 8.75p 8.88p 29717

*Close Price adjusted for both dividends and splits