ADAMA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.320 | 4.390 | 4.270 | 4.340 | 4.340 | 3,425,109 |
| 2024-07-25 | 4.230 | 4.330 | 4.200 | 4.290 | 4.290 | 3,758,150 |
| 2024-07-24 | 4.320 | 4.320 | 4.210 | 4.240 | 4.240 | 4,191,310 |
| 2024-07-23 | 4.420 | 4.470 | 4.320 | 4.320 | 4.320 | 4,223,500 |
| 2024-07-22 | 4.440 | 4.460 | 4.380 | 4.420 | 4.420 | 2,455,100 |
| 2024-07-19 | 4.490 | 4.490 | 4.350 | 4.440 | 4.440 | 3,103,500 |
| 2024-07-18 | 4.420 | 4.470 | 4.370 | 4.470 | 4.470 | 3,037,722 |
| 2024-07-17 | 4.430 | 4.490 | 4.390 | 4.460 | 4.460 | 3,062,000 |
| 2024-07-16 | 4.470 | 4.480 | 4.410 | 4.430 | 4.430 | 2,975,400 |
| 2024-07-15 | 4.530 | 4.550 | 4.460 | 4.470 | 4.470 | 3,264,800 |
| 2024-07-12 | 4.560 | 4.630 | 4.520 | 4.550 | 4.550 | 3,838,375 |
| 2024-07-11 | 4.410 | 4.610 | 4.390 | 4.570 | 4.570 | 5,676,915 |
| 2024-07-10 | 4.400 | 4.460 | 4.320 | 4.330 | 4.330 | 3,813,200 |
| 2024-07-09 | 4.410 | 4.470 | 4.300 | 4.420 | 4.420 | 4,865,602 |
| 2024-07-08 | 4.560 | 4.560 | 4.390 | 4.410 | 4.410 | 3,916,310 |
| 2024-07-05 | 4.510 | 4.580 | 4.460 | 4.550 | 4.550 | 3,708,100 |
| 2024-07-04 | 4.640 | 4.660 | 4.470 | 4.490 | 4.490 | 3,977,500 |
| 2024-07-03 | 4.640 | 4.750 | 4.610 | 4.650 | 4.650 | 4,188,602 |
| 2024-07-02 | 4.620 | 4.690 | 4.570 | 4.640 | 4.640 | 5,448,401 |
| 2024-07-01 | 4.500 | 4.640 | 4.450 | 4.640 | 4.640 | 6,685,391 |
| 2024-06-28 | 4.610 | 4.670 | 4.530 | 4.540 | 4.540 | 6,066,594 |
| 2024-06-27 | 4.810 | 4.810 | 4.610 | 4.640 | 4.640 | 5,010,000 |
| 2024-06-26 | 4.650 | 4.800 | 4.620 | 4.790 | 4.790 | 5,421,700 |
| 2024-06-25 | 4.620 | 4.700 | 4.570 | 4.650 | 4.650 | 5,243,800 |
| 2024-06-24 | 4.730 | 4.730 | 4.500 | 4.590 | 4.590 | 7,667,774 |
| 2024-06-21 | 4.710 | 4.800 | 4.660 | 4.740 | 4.740 | 4,121,900 |
| 2024-06-20 | 4.820 | 4.860 | 4.680 | 4.690 | 4.690 | 5,323,599 |
| 2024-06-19 | 4.910 | 4.940 | 4.800 | 4.810 | 4.810 | 6,109,485 |
| 2024-06-18 | 4.880 | 4.960 | 4.830 | 4.910 | 4.910 | 9,125,751 |
| 2024-06-17 | 5.060 | 5.160 | 4.890 | 4.930 | 4.930 | 15,203,819 |
| 2024-06-14 | 5.240 | 5.270 | 5.110 | 5.200 | 5.200 | 10,019,753 |
| 2024-06-13 | 5.350 | 5.350 | 5.190 | 5.240 | 5.240 | 6,378,200 |
| 2024-06-12 | 5.400 | 5.430 | 5.310 | 5.340 | 5.340 | 4,518,950 |
| 2024-06-11 | 5.380 | 5.480 | 5.300 | 5.390 | 5.390 | 5,685,499 |
| 2024-06-07 | 5.280 | 5.440 | 5.250 | 5.420 | 5.420 | 6,591,130 |
| 2024-06-06 | 5.460 | 5.520 | 5.200 | 5.240 | 5.240 | 7,618,493 |
| 2024-06-05 | 5.560 | 5.600 | 5.450 | 5.470 | 5.470 | 4,889,526 |
| 2024-06-04 | 5.510 | 5.570 | 5.410 | 5.560 | 5.560 | 9,307,800 |
| 2024-06-03 | 5.860 | 5.910 | 5.470 | 5.540 | 5.540 | 11,840,463 |
| 2024-05-31 | 6.080 | 6.080 | 5.860 | 5.890 | 5.890 | 5,949,514 |
| 2024-05-30 | 6.080 | 6.170 | 6.030 | 6.050 | 6.050 | 4,538,007 |
| 2024-05-29 | 6.100 | 6.110 | 6.010 | 6.050 | 6.050 | 3,685,449 |
| 2024-05-28 | 6.130 | 6.210 | 6.030 | 6.040 | 6.040 | 4,628,206 |
| 2024-05-27 | 6.250 | 6.410 | 6.100 | 6.200 | 6.200 | 4,556,600 |
| 2024-05-24 | 6.170 | 6.310 | 6.170 | 6.210 | 6.210 | 3,402,600 |
| 2024-05-23 | 6.370 | 6.390 | 6.220 | 6.250 | 6.250 | 4,411,000 |
| 2024-05-22 | 6.450 | 6.500 | 6.370 | 6.390 | 6.390 | 3,751,357 |
| 2024-05-21 | 6.480 | 6.490 | 6.380 | 6.430 | 6.430 | 5,556,479 |
| 2024-05-20 | 6.460 | 6.560 | 6.420 | 6.470 | 6.470 | 6,191,548 |
| 2024-05-17 | 6.350 | 6.450 | 6.320 | 6.440 | 6.440 | 3,703,700 |
| 2024-05-16 | 6.310 | 6.410 | 6.300 | 6.340 | 6.340 | 3,739,100 |
| 2024-05-15 | 6.350 | 6.390 | 6.260 | 6.300 | 6.300 | 3,351,501 |
| 2024-05-14 | 6.360 | 6.450 | 6.320 | 6.330 | 6.330 | 3,745,502 |
| 2024-05-13 | 6.430 | 6.520 | 6.350 | 6.410 | 6.410 | 4,669,720 |
| 2024-05-10 | 6.530 | 6.540 | 6.460 | 6.480 | 6.480 | 4,050,151 |
| 2024-05-09 | 6.480 | 6.590 | 6.470 | 6.500 | 6.500 | 5,104,900 |
| 2024-05-08 | 6.610 | 6.630 | 6.480 | 6.490 | 6.490 | 5,329,692 |
| 2024-05-07 | 6.550 | 6.630 | 6.510 | 6.580 | 6.580 | 4,696,804 |
| 2024-05-06 | 6.410 | 6.620 | 6.320 | 6.590 | 6.590 | 8,193,050 |
| 2024-04-30 | 6.270 | 6.390 | 6.200 | 6.310 | 6.310 | 5,232,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.0270 ILS |
| 2022-06-07 | 0.0080 ILS |
| 2021-07-09 | 0.0160 ILS |
| 2020-06-30 | 0.0120 ILS |
| 2019-07-24 | 0.0970 ILS |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.