ADAMA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.980 | 6.270 | 5.980 | 6.260 | 6.260 | 5,858,200 |
| 2024-04-26 | 5.900 | 6.030 | 5.890 | 6.020 | 6.020 | 6,399,966 |
| 2024-04-25 | 5.780 | 5.990 | 5.750 | 5.950 | 5.950 | 5,115,000 |
| 2024-04-24 | 5.790 | 5.810 | 5.710 | 5.780 | 5.780 | 3,799,960 |
| 2024-04-23 | 5.900 | 5.940 | 5.750 | 5.760 | 5.760 | 4,895,600 |
| 2024-04-22 | 6.030 | 6.090 | 5.890 | 5.910 | 5.910 | 5,437,360 |
| 2024-04-19 | 5.950 | 6.120 | 5.880 | 6.040 | 6.040 | 5,454,301 |
| 2024-04-18 | 5.910 | 5.990 | 5.840 | 5.980 | 5.980 | 5,928,378 |
| 2024-04-17 | 5.890 | 6.020 | 5.790 | 5.910 | 5.910 | 7,050,688 |
| 2024-04-16 | 6.030 | 6.180 | 5.820 | 5.840 | 5.840 | 8,222,032 |
| 2024-04-15 | 6.220 | 6.240 | 5.930 | 6.110 | 6.110 | 7,467,215 |
| 2024-04-12 | 6.250 | 6.330 | 6.150 | 6.200 | 6.200 | 4,911,800 |
| 2024-04-11 | 6.160 | 6.330 | 6.150 | 6.240 | 6.240 | 4,140,900 |
| 2024-04-10 | 6.350 | 6.360 | 6.160 | 6.220 | 6.220 | 3,949,851 |
| 2024-04-09 | 6.150 | 6.360 | 6.150 | 6.340 | 6.340 | 5,525,557 |
| 2024-04-08 | 6.290 | 6.390 | 6.160 | 6.160 | 6.160 | 4,803,751 |
| 2024-04-03 | 6.280 | 6.350 | 6.260 | 6.310 | 6.310 | 5,843,038 |
| 2024-04-02 | 6.170 | 6.300 | 6.170 | 6.280 | 6.280 | 8,031,263 |
| 2024-04-01 | 6.070 | 6.360 | 6.070 | 6.210 | 6.210 | 10,514,281 |
| 2024-03-29 | 5.700 | 5.900 | 5.690 | 5.900 | 5.900 | 2,276,054 |
| 2024-03-28 | 5.840 | 5.850 | 5.640 | 5.690 | 5.690 | 5,281,325 |
| 2024-03-27 | 5.880 | 5.950 | 5.770 | 5.780 | 5.780 | 4,350,613 |
| 2024-03-26 | 5.870 | 5.920 | 5.790 | 5.880 | 5.880 | 4,137,753 |
| 2024-03-25 | 5.950 | 6.020 | 5.850 | 5.860 | 5.860 | 4,485,375 |
| 2024-03-22 | 6.110 | 6.110 | 5.940 | 5.970 | 5.970 | 4,370,001 |
| 2024-03-21 | 6.150 | 6.190 | 6.070 | 6.090 | 6.090 | 4,380,744 |
| 2024-03-20 | 6.140 | 6.150 | 6.060 | 6.130 | 6.130 | 4,349,166 |
| 2024-03-19 | 6.190 | 6.220 | 6.130 | 6.130 | 6.130 | 4,061,641 |
| 2024-03-18 | 6.250 | 6.330 | 6.150 | 6.240 | 6.240 | 6,832,441 |
| 2024-03-15 | 6.160 | 6.260 | 6.090 | 6.250 | 6.250 | 3,683,700 |
| 2024-03-14 | 6.210 | 6.300 | 6.120 | 6.170 | 6.170 | 3,401,100 |
| 2024-03-13 | 6.300 | 6.300 | 6.150 | 6.210 | 6.210 | 3,501,747 |
| 2024-03-12 | 6.310 | 6.310 | 6.170 | 6.270 | 6.270 | 3,548,813 |
| 2024-03-11 | 6.190 | 6.290 | 6.110 | 6.260 | 6.260 | 3,500,900 |
| 2024-03-08 | 6.250 | 6.280 | 6.100 | 6.190 | 6.190 | 3,903,954 |
| 2024-03-07 | 6.270 | 6.380 | 6.240 | 6.250 | 6.250 | 3,511,880 |
| 2024-03-06 | 6.350 | 6.370 | 6.230 | 6.270 | 6.270 | 3,634,001 |
| 2024-03-05 | 6.390 | 6.390 | 6.290 | 6.350 | 6.350 | 4,294,803 |
| 2024-03-04 | 6.550 | 6.570 | 6.360 | 6.420 | 6.420 | 4,353,731 |
| 2024-03-01 | 6.530 | 6.600 | 6.460 | 6.570 | 6.570 | 5,009,362 |
| 2024-02-29 | 6.290 | 6.540 | 6.290 | 6.530 | 6.530 | 6,268,722 |
| 2024-02-28 | 6.590 | 6.630 | 6.360 | 6.370 | 6.370 | 6,875,500 |
| 2024-02-27 | 6.410 | 6.470 | 6.320 | 6.470 | 6.470 | 4,250,700 |
| 2024-02-26 | 6.370 | 6.490 | 6.270 | 6.410 | 6.410 | 6,433,134 |
| 2024-02-23 | 6.380 | 6.390 | 6.220 | 6.320 | 6.320 | 4,956,000 |
| 2024-02-22 | 6.430 | 6.450 | 6.300 | 6.360 | 6.360 | 4,324,600 |
| 2024-02-21 | 6.320 | 6.610 | 6.290 | 6.410 | 6.410 | 5,932,901 |
| 2024-02-20 | 6.400 | 6.470 | 6.320 | 6.400 | 6.400 | 4,676,793 |
| 2024-02-19 | 6.840 | 6.840 | 6.320 | 6.460 | 6.460 | 10,867,437 |
| 2024-02-08 | 6.310 | 6.990 | 6.310 | 6.720 | 6.720 | 15,581,212 |
| 2024-02-07 | 5.770 | 6.380 | 5.770 | 6.380 | 6.380 | 15,322,536 |
| 2024-02-06 | 5.180 | 5.830 | 5.180 | 5.820 | 5.820 | 10,650,131 |
| 2024-02-05 | 5.710 | 5.740 | 5.140 | 5.300 | 5.300 | 9,023,501 |
| 2024-02-02 | 6.020 | 6.140 | 5.500 | 5.700 | 5.700 | 7,333,300 |
| 2024-02-01 | 6.090 | 6.180 | 5.960 | 6.010 | 6.010 | 3,853,154 |
| 2024-01-31 | 6.250 | 6.400 | 6.090 | 6.140 | 6.140 | 5,056,010 |
| 2024-01-30 | 6.550 | 6.630 | 6.320 | 6.340 | 6.340 | 4,527,700 |
| 2024-01-29 | 6.710 | 6.770 | 6.540 | 6.550 | 6.550 | 4,430,601 |
| 2024-01-26 | 6.650 | 6.780 | 6.590 | 6.720 | 6.720 | 4,027,150 |
| 2024-01-25 | 6.300 | 6.660 | 6.240 | 6.650 | 6.650 | 4,764,700 |
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.