ADAMA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.550	8.550	8.380	8.430	8.404	3,613,841
2023-05-04	8.430	8.590	8.430	8.520	8.493	4,495,633
2023-04-28	8.500	8.570	8.410	8.550	8.523	3,797,980
2023-04-27	8.540	8.600	8.390	8.410	8.384	3,983,606
2023-04-26	8.480	8.610	8.450	8.550	8.523	2,897,730
2023-04-25	8.700	8.720	8.480	8.510	8.483	7,151,100
2023-04-24	8.800	8.920	8.640	8.860	8.832	4,154,300
2023-04-21	8.850	8.950	8.790	8.800	8.772	4,327,244
2023-04-20	8.980	8.990	8.810	8.900	8.872	5,482,500
2023-04-19	9.150	9.170	8.970	8.980	8.952	6,497,900
2023-04-18	9.050	9.170	9.000	9.150	9.121	7,453,853
2023-04-17	8.980	9.050	8.950	9.030	9.002	6,119,612
2023-04-14	9.030	9.030	8.940	8.960	8.932	3,162,914
2023-04-13	8.970	9.030	8.920	9.000	8.972	3,585,574
2023-04-12	8.970	8.990	8.920	8.970	8.942	4,075,707
2023-04-11	8.950	8.990	8.900	8.970	8.942	4,391,399
2023-04-10	9.000	9.030	8.930	8.950	8.922	3,951,826
2023-04-07	8.960	9.030	8.930	9.020	8.992	3,895,129
2023-04-06	9.020	9.020	8.920	8.980	8.952	6,008,700
2023-04-04	9.190	9.210	9.000	9.050	9.022	7,360,880
2023-04-03	9.130	9.200	9.080	9.170	9.141	7,847,349
2023-03-31	9.100	9.190	9.020	9.120	9.091	7,592,773
2023-03-30	9.300	9.310	8.980	9.080	9.052	16,364,302
2023-03-29	9.600	9.880	9.300	9.320	9.291	23,561,627
2023-03-28	10.150	10.260	10.000	10.110	10.078	10,173,196
2023-03-27	10.510	10.510	10.050	10.100	10.068	15,009,858
2023-03-24	10.510	10.710	10.340	10.400	10.367	17,644,998
2023-03-23	10.140	10.560	10.100	10.560	10.527	24,274,123
2023-03-22	9.970	9.980	9.730	9.790	9.759	10,131,386
2023-03-21	10.000	10.000	9.880	9.990	9.959	6,271,615
2023-03-20	10.170	10.220	9.960	9.980	9.949	10,641,279
2023-03-17	10.080	10.280	10.050	10.150	10.118	11,063,602
2023-03-16	9.890	10.260	9.830	10.120	10.088	14,548,005
2023-03-15	9.550	10.020	9.420	9.870	9.839	9,171,240
2023-03-14	9.650	9.680	9.360	9.550	9.520	4,388,800
2023-03-13	9.600	9.680	9.500	9.640	9.610	4,391,435
2023-03-10	9.730	9.740	9.550	9.620	9.590	3,781,160
2023-03-09	9.830	9.860	9.740	9.770	9.739	2,999,318
2023-03-08	9.750	9.850	9.680	9.830	9.799	3,800,611
2023-03-07	9.900	9.980	9.720	9.760	9.729	4,623,876
2023-03-06	9.820	9.920	9.750	9.920	9.889	5,017,050
2023-03-03	10.080	10.080	9.730	9.800	9.769	6,267,124
2023-03-02	9.780	9.910	9.750	9.880	9.849	5,066,009
2023-03-01	9.770	9.800	9.690	9.790	9.759	3,393,539
2023-02-28	9.700	9.770	9.670	9.770	9.739	3,825,914
2023-02-27	9.680	9.730	9.550	9.670	9.640	4,959,780
2023-02-24	9.670	9.710	9.600	9.670	9.640	2,896,896
2023-02-23	9.650	9.730	9.600	9.670	9.640	2,909,601
2023-02-22	9.730	9.760	9.630	9.650	9.620	3,206,918
2023-02-21	9.570	9.800	9.570	9.730	9.699	4,570,936
2023-02-20	9.530	9.620	9.410	9.570	9.540	5,192,096
2023-02-17	9.490	9.560	9.450	9.490	9.460	3,897,400
2023-02-16	9.630	9.730	9.400	9.500	9.470	4,812,871
2023-02-15	9.740	9.750	9.580	9.680	9.650	4,071,464
2023-02-14	9.810	9.850	9.700	9.730	9.699	5,368,516
2023-02-13	9.680	9.890	9.610	9.800	9.769	7,785,735
2023-02-10	9.580	9.640	9.550	9.610	9.580	3,323,003
2023-02-09	9.470	9.640	9.420	9.580	9.550	4,190,515
2023-02-08	9.600	9.600	9.430	9.460	9.430	2,876,200
2023-02-07	9.500	9.510	9.430	9.510	9.480	3,637,200

← NewerPage 15 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.