ADAMA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.670	9.670	9.410	9.450	9.420	5,918,055
2023-02-03	9.550	9.650	9.480	9.620	9.590	6,203,437
2023-02-02	9.530	9.570	9.460	9.530	9.500	4,179,880
2023-02-01	9.570	9.590	9.470	9.540	9.510	5,779,882
2023-01-31	9.540	9.550	9.410	9.530	9.500	6,870,144
2023-01-30	9.510	9.640	9.460	9.550	9.520	9,525,001
2023-01-20	9.340	9.470	9.300	9.440	9.410	4,470,978
2023-01-19	9.250	9.330	9.190	9.320	9.291	3,197,672
2023-01-18	9.200	9.290	9.140	9.250	9.221	3,585,152
2023-01-17	9.120	9.220	9.110	9.170	9.141	3,095,514
2023-01-16	8.980	9.190	8.940	9.110	9.081	5,393,655
2023-01-13	8.960	9.050	8.930	8.970	8.942	2,310,876
2023-01-12	9.020	9.040	8.910	8.950	8.922	2,731,760
2023-01-11	9.000	9.110	8.980	9.000	8.972	3,482,110
2023-01-10	9.100	9.110	8.980	9.000	8.972	3,449,659
2023-01-09	9.130	9.220	9.070	9.070	9.042	3,650,810
2023-01-06	9.070	9.190	9.040	9.130	9.101	3,024,870
2023-01-05	9.020	9.080	8.960	9.070	9.042	2,728,393
2023-01-04	9.080	9.150	8.920	9.020	8.992	4,969,501
2023-01-03	9.100	9.130	8.990	9.080	9.052	4,861,631
2022-12-30	9.090	9.090	8.930	9.050	9.022	2,905,204
2022-12-29	9.070	9.120	8.970	9.000	8.972	2,728,035
2022-12-28	9.160	9.240	9.080	9.140	9.111	2,961,820
2022-12-27	9.300	9.310	9.120	9.150	9.121	2,862,421
2022-12-26	9.160	9.280	9.040	9.250	9.221	3,253,306
2022-12-23	9.050	9.180	8.940	9.030	9.002	2,921,726
2022-12-22	9.440	9.520	9.070	9.120	9.091	3,145,000
2022-12-21	9.390	9.510	9.230	9.340	9.311	2,838,560
2022-12-20	9.380	9.390	9.200	9.320	9.291	3,877,371
2022-12-19	9.560	9.640	9.330	9.440	9.410	3,555,382
2022-12-16	9.670	9.670	9.520	9.600	9.570	4,326,810
2022-12-15	9.710	9.760	9.610	9.700	9.670	2,734,841
2022-12-14	9.750	9.790	9.630	9.700	9.670	3,145,482
2022-12-13	9.790	9.830	9.700	9.740	9.709	3,496,527
2022-12-12	9.830	9.880	9.650	9.770	9.739	7,487,610
2022-12-09	9.890	9.910	9.730	9.840	9.809	6,056,612
2022-12-08	9.860	9.990	9.800	9.870	9.839	5,018,661
2022-12-07	9.950	9.950	9.800	9.860	9.829	4,739,475
2022-12-06	10.060	10.100	9.870	9.960	9.929	8,261,850
2022-12-05	9.700	10.050	9.700	9.960	9.929	8,789,521
2022-12-02	9.660	9.750	9.610	9.710	9.680	3,412,169
2022-12-01	9.680	9.830	9.620	9.680	9.650	5,318,699
2022-11-30	9.660	9.710	9.570	9.600	9.570	3,325,049
2022-11-29	9.540	9.650	9.490	9.620	9.590	3,723,000
2022-11-28	9.590	9.600	9.280	9.500	9.470	5,443,586
2022-11-25	9.580	9.680	9.550	9.560	9.530	3,006,573
2022-11-24	9.640	9.710	9.560	9.640	9.610	3,455,636
2022-11-23	9.540	9.770	9.530	9.700	9.670	6,487,274
2022-11-22	9.620	9.680	9.430	9.500	9.470	4,688,635
2022-11-21	9.380	9.570	9.250	9.560	9.530	4,467,602
2022-11-18	9.540	9.610	9.420	9.420	9.390	3,462,625
2022-11-17	9.510	9.640	9.390	9.550	9.520	3,508,198
2022-11-16	9.570	9.630	9.510	9.550	9.520	3,627,040
2022-11-15	9.390	9.560	9.330	9.530	9.500	3,967,584
2022-11-14	9.480	9.560	9.280	9.410	9.380	5,148,470
2022-11-11	9.540	9.670	9.440	9.460	9.430	5,788,406
2022-11-10	9.520	9.650	9.370	9.410	9.380	4,507,888
2022-11-09	9.550	9.680	9.500	9.520	9.490	4,743,301
2022-11-08	9.400	9.590	9.320	9.550	9.520	5,974,276
2022-11-07	9.200	9.490	9.170	9.400	9.371	5,845,039

← NewerPage 16 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.