ADAMA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.060	9.250	9.050	9.200	9.171	6,104,538
2022-11-03	8.780	9.030	8.720	9.000	8.972	6,129,161
2022-11-02	8.760	8.910	8.720	8.820	8.792	5,638,602
2022-11-01	8.560	8.760	8.500	8.760	8.733	7,881,656
2022-10-31	8.650	8.700	8.430	8.530	8.503	6,716,689
2022-10-28	9.170	9.200	8.580	8.660	8.633	11,291,204
2022-10-27	9.500	9.680	9.200	9.310	9.281	11,236,157
2022-10-26	9.380	9.640	9.370	9.460	9.430	4,593,461
2022-10-25	9.380	9.470	9.060	9.430	9.400	5,766,088
2022-10-24	9.310	9.570	9.160	9.240	9.211	5,524,114
2022-10-21	9.500	9.540	9.280	9.340	9.311	3,539,473
2022-10-20	9.410	9.600	9.340	9.440	9.410	4,581,853
2022-10-19	9.700	9.730	9.500	9.500	9.470	3,667,539
2022-10-18	9.760	9.800	9.610	9.760	9.729	6,106,938
2022-10-17	9.940	9.970	9.550	9.710	9.680	8,649,138
2022-10-14	9.690	9.900	9.560	9.890	9.859	7,603,135
2022-10-13	9.440	9.570	9.320	9.480	9.450	5,760,513
2022-10-12	9.410	9.490	9.140	9.460	9.430	6,851,769
2022-10-11	9.250	9.390	9.060	9.390	9.361	6,324,300
2022-10-10	9.390	9.390	8.500	9.140	9.111	8,526,151
2022-09-30	9.390	9.400	9.170	9.220	9.191	4,722,540
2022-09-29	9.390	9.440	9.230	9.330	9.301	5,379,984
2022-09-28	9.450	9.500	9.160	9.220	9.191	5,579,372
2022-09-27	9.440	9.640	9.220	9.550	9.520	5,562,300
2022-09-26	9.500	9.710	9.340	9.390	9.361	5,288,596
2022-09-23	9.700	9.780	9.460	9.640	9.610	4,664,232
2022-09-22	9.680	9.810	9.610	9.730	9.699	4,373,300
2022-09-21	9.710	9.840	9.540	9.760	9.729	4,514,145
2022-09-20	9.600	9.800	9.500	9.680	9.650	4,017,801
2022-09-19	9.540	9.710	9.450	9.620	9.590	5,955,221
2022-09-16	9.840	9.960	9.510	9.550	9.520	5,432,794
2022-09-15	10.280	10.300	9.840	9.960	9.929	5,967,748
2022-09-14	10.280	10.380	10.140	10.170	10.138	6,144,476
2022-09-13	10.410	10.670	10.370	10.490	10.457	5,776,672
2022-09-09	10.590	10.770	10.420	10.500	10.467	5,288,301
2022-09-08	10.880	10.880	10.590	10.590	10.557	5,317,108
2022-09-07	10.960	11.110	10.800	10.880	10.846	7,313,772
2022-09-06	10.550	11.000	10.480	10.930	10.896	8,902,781
2022-09-05	10.460	10.570	10.330	10.470	10.437	6,218,584
2022-09-02	10.460	10.820	10.300	10.710	10.676	13,168,284
2022-09-01	11.080	11.080	10.410	10.520	10.487	15,892,215
2022-08-31	11.360	11.470	10.930	11.190	11.155	14,876,115
2022-08-30	11.730	11.960	11.150	11.220	11.185	15,245,235
2022-08-29	11.590	11.950	11.380	11.850	11.813	16,187,499
2022-08-26	11.050	11.780	10.900	11.570	11.534	9,650,347
2022-08-25	10.920	11.300	10.850	11.050	11.015	5,841,714
2022-08-24	11.450	11.550	10.900	10.910	10.876	6,836,323
2022-08-23	11.220	11.350	11.010	11.340	11.304	5,033,175
2022-08-22	10.700	11.230	10.560	11.220	11.185	6,880,578
2022-08-19	11.040	11.110	10.740	10.780	10.746	3,868,556
2022-08-18	11.120	11.140	10.870	11.050	11.015	3,948,500
2022-08-17	11.240	11.280	11.060	11.110	11.075	3,366,995
2022-08-16	11.320	11.380	11.140	11.230	11.195	3,778,000
2022-08-15	11.040	11.350	10.970	11.260	11.225	5,492,989
2022-08-12	11.150	11.170	11.030	11.070	11.035	4,119,501
2022-08-11	11.070	11.190	10.950	11.140	11.105	3,779,204
2022-08-10	11.120	11.330	11.010	11.070	11.035	5,692,377
2022-08-09	11.030	11.200	10.850	11.040	11.005	4,795,198
2022-08-08	10.870	11.070	10.810	11.040	11.005	5,742,939
2022-08-05	10.720	10.950	10.660	10.920	10.886	4,687,810

← NewerPage 17 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.