ADAMA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.390	7.580	7.380	7.560	7.560	3,680,000
2023-10-31	7.380	7.500	7.360	7.420	7.420	3,343,332
2023-10-30	7.460	7.570	7.410	7.530	7.530	1,966,040
2023-10-27	7.320	7.490	7.290	7.460	7.460	2,677,876
2023-10-26	7.340	7.350	7.240	7.340	7.340	2,026,600
2023-10-25	7.340	7.440	7.330	7.340	7.340	1,874,763
2023-10-24	7.120	7.310	7.110	7.310	7.310	2,317,919
2023-10-23	7.270	7.300	7.090	7.120	7.120	2,624,276
2023-10-20	7.240	7.420	7.230	7.310	7.310	2,125,100
2023-10-19	7.350	7.390	7.270	7.280	7.280	2,114,300
2023-10-18	7.470	7.500	7.340	7.350	7.350	2,883,734
2023-10-17	7.500	7.520	7.430	7.500	7.500	2,315,702
2023-10-16	7.500	7.530	7.430	7.470	7.470	2,425,700
2023-10-13	7.550	7.590	7.490	7.530	7.530	1,709,599
2023-10-12	7.520	7.620	7.510	7.580	7.580	2,528,897
2023-10-11	7.640	7.660	7.500	7.510	7.510	3,398,698
2023-10-10	7.710	7.770	7.610	7.610	7.610	3,000,400
2023-10-09	7.790	7.800	7.650	7.720	7.720	3,453,700
2023-09-28	7.880	7.920	7.770	7.790	7.790	2,682,417
2023-09-27	7.860	7.950	7.850	7.870	7.870	1,581,341
2023-09-26	7.960	7.970	7.850	7.880	7.880	2,328,700
2023-09-25	8.050	8.050	7.920	7.960	7.960	2,432,400
2023-09-22	7.970	8.050	7.920	8.030	8.030	2,106,667
2023-09-21	8.060	8.070	7.960	7.980	7.980	2,525,830
2023-09-20	8.120	8.130	8.050	8.060	8.060	1,652,500
2023-09-19	8.060	8.130	8.040	8.110	8.110	2,007,200
2023-09-18	8.120	8.140	8.020	8.080	8.080	2,547,200
2023-09-15	8.140	8.180	8.060	8.120	8.120	2,906,197
2023-09-14	8.070	8.120	8.000	8.120	8.120	3,200,200
2023-09-13	8.120	8.170	8.020	8.040	8.040	2,365,400
2023-09-12	8.070	8.150	8.050	8.150	8.150	1,839,400
2023-09-11	7.980	8.140	7.960	8.130	8.130	3,548,400
2023-09-08	7.970	8.010	7.940	7.940	7.940	1,589,063
2023-09-07	8.080	8.110	7.950	7.960	7.960	2,078,187
2023-09-06	7.980	8.100	7.910	8.090	8.090	2,462,958
2023-09-05	7.970	8.020	7.920	7.990	7.990	2,824,000
2023-09-04	7.770	7.980	7.770	7.960	7.960	3,859,000
2023-09-01	7.680	7.800	7.660	7.750	7.750	2,474,062
2023-08-31	7.810	7.840	7.650	7.680	7.680	3,384,500
2023-08-30	7.890	7.960	7.830	7.830	7.830	2,293,593
2023-08-29	7.750	7.950	7.750	7.880	7.880	4,132,200
2023-08-28	8.060	8.060	7.740	7.770	7.770	4,152,778
2023-08-25	7.730	7.870	7.600	7.700	7.700	3,133,184
2023-08-24	7.910	7.940	7.750	7.760	7.760	4,516,279
2023-08-23	7.940	8.020	7.890	7.930	7.930	2,549,676
2023-08-22	8.050	8.070	7.890	7.960	7.960	3,059,615
2023-08-21	8.130	8.180	8.020	8.020	8.020	3,060,244
2023-08-18	8.220	8.260	8.140	8.140	8.140	2,640,700
2023-08-17	8.240	8.250	8.130	8.240	8.240	2,718,179
2023-08-16	8.240	8.270	8.170	8.210	8.210	1,893,829
2023-08-15	8.290	8.310	8.190	8.240	8.240	2,159,299
2023-08-14	8.250	8.310	8.180	8.290	8.290	3,516,495
2023-08-11	8.400	8.460	8.310	8.310	8.310	2,881,989
2023-08-10	8.390	8.430	8.370	8.400	8.400	2,011,097
2023-08-09	8.430	8.460	8.370	8.380	8.380	2,708,505
2023-08-08	8.500	8.500	8.370	8.480	8.480	3,175,524
2023-08-07	8.640	8.640	8.490	8.510	8.510	3,873,861
2023-08-04	8.640	8.700	8.590	8.640	8.640	3,999,315
2023-08-03	8.680	8.700	8.560	8.630	8.630	3,495,383
2023-08-02	8.700	8.740	8.640	8.720	8.720	3,670,749

← NewerPage 13 of 21 · 1,212 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.