ADAMA Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.300	6.660	6.240	6.650	6.650	4,764,700
2024-01-24	6.150	6.270	6.020	6.270	6.270	3,761,178
2024-01-23	6.080	6.160	5.900	6.130	6.130	4,910,978
2024-01-22	6.450	6.460	6.060	6.080	6.080	3,760,161
2024-01-19	6.440	6.520	6.390	6.450	6.450	2,888,046
2024-01-18	6.600	6.610	6.250	6.460	6.460	5,891,862
2024-01-17	6.820	6.830	6.600	6.610	6.610	3,138,943
2024-01-16	6.880	6.910	6.740	6.830	6.830	2,579,400
2024-01-15	6.880	6.940	6.850	6.890	6.890	2,538,000
2024-01-12	6.820	6.970	6.800	6.890	6.890	2,490,957
2024-01-11	6.760	6.860	6.720	6.840	6.840	2,979,057
2024-01-10	6.770	6.860	6.660	6.740	6.740	3,207,444
2024-01-09	6.680	6.790	6.600	6.750	6.750	5,089,121
2024-01-08	6.840	6.870	6.660	6.680	6.680	5,227,300
2024-01-05	6.990	7.030	6.840	6.850	6.850	4,141,200
2024-01-04	6.980	7.030	6.930	6.990	6.990	3,093,000
2024-01-03	6.890	7.020	6.870	7.010	7.010	4,279,112
2024-01-02	6.950	6.980	6.860	6.900	6.900	4,485,200
2023-12-29	7.000	7.060	6.900	6.940	6.940	6,414,100
2023-12-28	6.970	7.070	6.930	7.030	7.030	3,707,425
2023-12-27	7.080	7.100	6.910	6.950	6.950	3,120,816
2023-12-26	7.120	7.280	7.050	7.050	7.050	4,168,840
2023-12-25	7.170	7.220	7.100	7.160	7.160	3,050,800
2023-12-22	7.210	7.230	7.060	7.190	7.190	2,795,816
2023-12-21	7.190	7.240	7.080	7.200	7.200	2,710,346
2023-12-20	7.350	7.390	7.210	7.220	7.220	2,969,394
2023-12-19	7.400	7.480	7.290	7.350	7.350	2,264,500
2023-12-18	7.630	7.630	7.400	7.440	7.440	3,084,594
2023-12-15	7.670	7.740	7.610	7.630	7.630	2,213,100
2023-12-14	7.630	7.750	7.630	7.690	7.690	2,284,620
2023-12-13	7.700	7.700	7.590	7.660	7.660	2,791,900
2023-12-12	7.630	7.700	7.560	7.690	7.690	2,421,878
2023-12-11	7.510	7.670	7.390	7.650	7.650	3,974,053
2023-12-08	7.520	7.560	7.400	7.490	7.490	5,439,419
2023-12-07	7.600	7.620	7.440	7.510	7.510	3,406,706
2023-12-06	7.620	7.650	7.530	7.630	7.630	2,933,844
2023-12-05	7.650	7.670	7.540	7.550	7.550	2,725,600
2023-12-04	7.690	7.710	7.580	7.640	7.640	2,998,300
2023-12-01	7.690	7.730	7.630	7.650	7.650	2,810,267
2023-11-30	7.730	7.770	7.660	7.700	7.700	2,092,900
2023-11-29	7.810	7.830	7.750	7.790	7.790	2,588,900
2023-11-28	7.760	7.820	7.720	7.810	7.810	2,410,930
2023-11-27	7.750	7.830	7.700	7.760	7.760	3,185,310
2023-11-24	7.830	7.880	7.770	7.810	7.810	3,901,299
2023-11-23	7.650	7.830	7.650	7.820	7.820	4,287,300
2023-11-22	7.660	7.730	7.630	7.660	7.660	3,302,547
2023-11-21	7.660	7.740	7.640	7.660	7.660	3,014,400
2023-11-20	7.600	7.670	7.530	7.660	7.660	3,571,502
2023-11-17	7.540	7.610	7.500	7.600	7.600	2,483,400
2023-11-16	7.580	7.630	7.520	7.540	7.540	2,285,400
2023-11-15	7.560	7.610	7.500	7.590	7.590	3,463,000
2023-11-14	7.450	7.560	7.440	7.510	7.510	2,994,647
2023-11-13	7.490	7.520	7.340	7.460	7.460	3,481,870
2023-11-10	7.490	7.520	7.420	7.460	7.460	2,053,100
2023-11-09	7.550	7.570	7.470	7.500	7.500	3,204,444
2023-11-08	7.590	7.600	7.500	7.550	7.550	2,347,848
2023-11-07	7.650	7.660	7.560	7.590	7.590	2,067,173
2023-11-06	7.630	7.650	7.540	7.620	7.620	2,935,900
2023-11-03	7.560	7.650	7.520	7.610	7.610	3,111,206
2023-11-02	7.540	7.580	7.500	7.540	7.540	2,333,300

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.