Dekel Agri-Vision (DI)
(DKL)
Sector: Food Producers
Historic Prices - up to 10 years
|
06/06/2025
|
1.18p
|
1.18p
|
1.08p
|
1.18p
|
1,590
|
|
05/06/2025
|
1.18p
|
1.18p
|
1.09p
|
1.18p
|
53,523
|
|
04/06/2025
|
1.18p
|
1.30p
|
1.18p
|
1.18p
|
77,183
|
|
03/06/2025
|
1.15p
|
1.30p
|
1.09p
|
1.18p
|
601,649
|
|
02/06/2025
|
1.15p
|
1.17p
|
1.15p
|
1.15p
|
0
|
|
30/05/2025
|
1.15p
|
1.17p
|
1.15p
|
1.15p
|
0
|
|
29/05/2025
|
1.15p
|
1.17p
|
1.15p
|
1.15p
|
0
|
|
28/05/2025
|
1.15p
|
1.30p
|
1.00p
|
1.15p
|
7,336
|
|
27/05/2025
|
1.15p
|
1.17p
|
1.04p
|
1.15p
|
691,648
|
|
26/05/2025
|
1.15p
|
1.17p
|
1.15p
|
1.15p
|
0
|
|
23/05/2025
|
1.15p
|
1.17p
|
1.15p
|
1.15p
|
0
|
|
22/05/2025
|
1.15p
|
1.30p
|
1.00p
|
1.15p
|
254,377
|
|
21/05/2025
|
1.15p
|
1.15p
|
1.04p
|
1.15p
|
1,014
|
|
20/05/2025
|
1.15p
|
1.17p
|
1.04p
|
1.15p
|
36,897
|
|
19/05/2025
|
1.13p
|
1.13p
|
1.03p
|
1.13p
|
50,000
|
|
16/05/2025
|
1.13p
|
1.13p
|
1.03p
|
1.13p
|
166,667
|
|
15/05/2025
|
1.13p
|
1.13p
|
1.03p
|
1.13p
|
9,583
|
|
14/05/2025
|
1.13p
|
1.25p
|
1.00p
|
1.13p
|
65,580
|
|
13/05/2025
|
1.13p
|
1.25p
|
1.13p
|
1.13p
|
85,080
|
|
12/05/2025
|
1.13p
|
1.23p
|
1.03p
|
1.13p
|
36,500
|
|
09/05/2025
|
1.08p
|
1.15p
|
1.08p
|
1.08p
|
18,008
|
|
08/05/2025
|
1.08p
|
1.08p
|
1.02p
|
1.08p
|
440,287
|
|
07/05/2025
|
1.08p
|
1.15p
|
1.02p
|
1.08p
|
496,594
|
|
06/05/2025
|
1.05p
|
1.15p
|
1.05p
|
1.08p
|
941,073
|
|
05/05/2025
|
1.05p
|
1.09p
|
1.05p
|
1.05p
|
50,000
|
|
02/05/2025
|
1.05p
|
1.09p
|
1.05p
|
1.05p
|
50,000
|
|
01/05/2025
|
1.10p
|
1.10p
|
1.00p
|
1.05p
|
303,858
|
|
30/04/2025
|
1.10p
|
1.10p
|
1.10p
|
1.10p
|
50,000
|
|
29/04/2025
|
1.10p
|
1.17p
|
1.10p
|
1.10p
|
164
|
|
28/04/2025
|
1.13p
|
1.20p
|
1.00p
|
1.10p
|
13,868
|
|
25/04/2025
|
1.13p
|
1.19p
|
1.13p
|
1.13p
|
3,622
|
|
24/04/2025
|
1.13p
|
1.20p
|
1.13p
|
1.13p
|
350
|
|
23/04/2025
|
1.13p
|
1.13p
|
1.13p
|
1.13p
|
0
|
|
22/04/2025
|
1.13p
|
1.13p
|
1.05p
|
1.13p
|
40,000
|
|
21/04/2025
|
1.08p
|
1.13p
|
1.05p
|
1.13p
|
343,410
|
|
18/04/2025
|
1.08p
|
1.13p
|
1.05p
|
1.13p
|
343,410
|
|
17/04/2025
|
1.08p
|
1.13p
|
1.05p
|
1.13p
|
343,410
|
|
16/04/2025
|
1.18p
|
1.23p
|
1.05p
|
1.13p
|
79,377
|
|
15/04/2025
|
1.18p
|
1.30p
|
1.06p
|
1.18p
|
334,497
|
|
14/04/2025
|
1.18p
|
1.18p
|
1.06p
|
1.18p
|
80,597
|
|
11/04/2025
|
1.18p
|
1.24p
|
1.06p
|
1.18p
|
541,587
|
|
10/04/2025
|
1.15p
|
1.39p
|
1.11p
|
1.18p
|
1,459,800
|
|
09/04/2025
|
1.05p
|
1.10p
|
1.00p
|
1.05p
|
302,733
|
|
08/04/2025
|
1.13p
|
1.15p
|
1.00p
|
1.08p
|
884,149
|
|
07/04/2025
|
1.18p
|
1.18p
|
1.10p
|
1.13p
|
2,186,099
|
|
04/04/2025
|
1.18p
|
1.18p
|
1.15p
|
1.18p
|
87,261
|
|
03/04/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
02/04/2025
|
1.18p
|
1.18p
|
1.15p
|
1.18p
|
35,000
|
|
01/04/2025
|
1.18p
|
1.20p
|
1.15p
|
1.18p
|
20,839
|
|
31/03/2025
|
1.18p
|
1.18p
|
1.11p
|
1.18p
|
2,000,000
|
|
28/03/2025
|
1.18p
|
1.18p
|
1.15p
|
1.18p
|
28,936
|
|
27/03/2025
|
1.18p
|
1.19p
|
1.13p
|
1.13p
|
35,170
|
|
26/03/2025
|
1.18p
|
1.19p
|
1.13p
|
1.18p
|
4,066
|
|
25/03/2025
|
1.18p
|
1.20p
|
1.15p
|
1.18p
|
46,554
|
|
24/03/2025
|
1.18p
|
1.18p
|
1.15p
|
1.18p
|
20,000
|
|
21/03/2025
|
1.23p
|
1.23p
|
1.15p
|
1.18p
|
146
|
|
20/03/2025
|
1.23p
|
1.23p
|
1.15p
|
1.23p
|
100,000
|
|
19/03/2025
|
1.23p
|
1.23p
|
1.15p
|
1.23p
|
3,761
|
|
18/03/2025
|
1.23p
|
1.23p
|
1.15p
|
1.23p
|
1,126,778
|
|
17/03/2025
|
1.23p
|
1.23p
|
1.10p
|
1.23p
|
395,812
|
|
14/03/2025
|
1.23p
|
1.23p
|
1.15p
|
1.23p
|
250,000
|
|
13/03/2025
|
1.23p
|
1.23p
|
1.17p
|
1.23p
|
75,000
|
|
12/03/2025
|
1.25p
|
1.30p
|
1.15p
|
1.15p
|
783,048
|
|
11/03/2025
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
10/03/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
631
|
|
07/03/2025
|
1.13p
|
1.13p
|
1.11p
|
1.13p
|
8,506
|
|
06/03/2025
|
1.13p
|
1.13p
|
1.11p
|
1.13p
|
0
|
|
05/03/2025
|
1.13p
|
1.13p
|
1.10p
|
1.13p
|
5,142
|
|
04/03/2025
|
1.13p
|
1.15p
|
1.10p
|
1.13p
|
190,168
|
|
03/03/2025
|
1.13p
|
1.13p
|
1.11p
|
1.13p
|
0
|
|
28/02/2025
|
1.13p
|
1.13p
|
1.13p
|
1.13p
|
461,044
|
|
27/02/2025
|
1.13p
|
1.15p
|
1.13p
|
1.13p
|
2,876
|
|
26/02/2025
|
1.13p
|
1.14p
|
1.13p
|
1.13p
|
420,000
|
|
25/02/2025
|
1.13p
|
1.14p
|
1.13p
|
1.13p
|
12,659
|
|
24/02/2025
|
1.15p
|
1.15p
|
1.10p
|
1.13p
|
522,817
|
|
21/02/2025
|
1.15p
|
1.15p
|
1.12p
|
1.15p
|
1,600
|
|
20/02/2025
|
1.13p
|
1.20p
|
1.10p
|
1.15p
|
779,343
|
|
19/02/2025
|
1.13p
|
1.13p
|
1.08p
|
1.13p
|
35,000
|
|
18/02/2025
|
1.13p
|
1.15p
|
1.13p
|
1.13p
|
20,000
|
|
17/02/2025
|
1.13p
|
1.15p
|
1.13p
|
1.13p
|
50,000
|
|
14/02/2025
|
1.15p
|
1.18p
|
1.11p
|
1.13p
|
5,103,179
|
|
13/02/2025
|
1.23p
|
1.23p
|
1.15p
|
1.18p
|
1,430,016
|
|
12/02/2025
|
1.25p
|
1.34p
|
1.17p
|
1.23p
|
98,976
|
|
11/02/2025
|
1.25p
|
1.35p
|
1.13p
|
1.25p
|
14,021
|
|
10/02/2025
|
1.25p
|
1.35p
|
1.16p
|
1.25p
|
302,399
|
|
07/02/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
06/02/2025
|
1.18p
|
1.19p
|
1.18p
|
1.18p
|
83,613
|
|
05/02/2025
|
1.18p
|
1.19p
|
1.15p
|
1.18p
|
104,201
|
|
04/02/2025
|
1.20p
|
1.20p
|
1.15p
|
1.20p
|
2,894,138
|
|
03/02/2025
|
1.20p
|
1.25p
|
1.20p
|
1.20p
|
1,644
|
|
31/01/2025
|
1.23p
|
1.27p
|
1.23p
|
1.23p
|
1,614
|
|
30/01/2025
|
1.23p
|
1.27p
|
1.18p
|
1.23p
|
27,477
|
|
29/01/2025
|
1.15p
|
1.24p
|
1.15p
|
1.23p
|
1,036,798
|
|
28/01/2025
|
1.15p
|
1.17p
|
1.15p
|
1.15p
|
69,434
|
|
27/01/2025
|
1.20p
|
1.25p
|
1.10p
|
1.18p
|
22,430
|
|
24/01/2025
|
1.20p
|
1.20p
|
1.18p
|
1.20p
|
1,648,810
|
|
23/01/2025
|
1.23p
|
1.25p
|
1.15p
|
1.20p
|
663,116
|
|
22/01/2025
|
1.23p
|
1.24p
|
1.23p
|
1.23p
|
634,791
|
|
21/01/2025
|
1.25p
|
1.25p
|
1.20p
|
1.23p
|
967,949
|
|
20/01/2025
|
1.28p
|
1.30p
|
1.22p
|
1.25p
|
1,533,622
|
|
17/01/2025
|
1.33p
|
1.33p
|
1.26p
|
1.28p
|
2,994,563
|
|
16/01/2025
|
1.33p
|
1.33p
|
1.26p
|
1.33p
|
81,822
|
|
15/01/2025
|
1.33p
|
1.40p
|
1.25p
|
1.33p
|
612,248
|
|
14/01/2025
|
1.43p
|
1.50p
|
1.30p
|
1.33p
|
829,894
|
|
13/01/2025
|
1.43p
|
1.43p
|
1.35p
|
1.43p
|
171,500
|
|
10/01/2025
|
1.43p
|
1.43p
|
1.35p
|
1.43p
|
11,684
|
|
09/01/2025
|
1.43p
|
1.43p
|
1.35p
|
1.43p
|
37,849
|
|
08/01/2025
|
1.43p
|
1.43p
|
1.35p
|
1.43p
|
150,000
|
|
07/01/2025
|
1.43p
|
1.50p
|
1.43p
|
1.43p
|
793
|
|
06/01/2025
|
1.43p
|
1.43p
|
1.42p
|
1.43p
|
3,515
|
|
03/01/2025
|
1.43p
|
1.43p
|
1.35p
|
1.43p
|
239,791
|
|
02/01/2025
|
1.43p
|
1.43p
|
1.35p
|
1.43p
|
8
|
|
01/01/2025
|
1.43p
|
1.43p
|
1.35p
|
1.43p
|
3,671
|
|
31/12/2024
|
1.43p
|
1.43p
|
1.35p
|
1.43p
|
3,671
|
|
30/12/2024
|
1.43p
|
1.50p
|
1.43p
|
1.43p
|
145
|
|
27/12/2024
|
1.43p
|
1.45p
|
1.43p
|
1.43p
|
0
|
|
26/12/2024
|
1.43p
|
1.50p
|
1.35p
|
1.43p
|
645,156
|
|
25/12/2024
|
1.43p
|
1.50p
|
1.35p
|
1.43p
|
645,156
|
|
24/12/2024
|
1.43p
|
1.50p
|
1.35p
|
1.43p
|
645,156
|
|
23/12/2024
|
1.43p
|
1.44p
|
1.37p
|
1.43p
|
53,984
|
|
20/12/2024
|
1.43p
|
1.50p
|
1.43p
|
1.43p
|
100
|
|
19/12/2024
|
1.43p
|
1.43p
|
1.37p
|
1.43p
|
16,289
|
|
18/12/2024
|
1.48p
|
1.50p
|
1.35p
|
1.43p
|
422,898
|
|
17/12/2024
|
1.53p
|
1.60p
|
1.35p
|
1.35p
|
229,660
|
|
16/12/2024
|
1.55p
|
1.60p
|
1.46p
|
1.53p
|
1,002,127
|
|
13/12/2024
|
1.55p
|
1.55p
|
1.54p
|
1.55p
|
563,802
|
|
12/12/2024
|
1.55p
|
1.60p
|
1.45p
|
1.55p
|
25,304
|
|
11/12/2024
|
1.58p
|
1.58p
|
1.51p
|
1.55p
|
939,588
|
|
10/12/2024
|
1.65p
|
1.65p
|
1.53p
|
1.63p
|
894,661
|
|
09/12/2024
|
1.48p
|
1.64p
|
1.40p
|
1.55p
|
2,341,713
|
|
06/12/2024
|
1.48p
|
1.55p
|
1.48p
|
1.48p
|
445,746
|