ADAMA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.850	10.990	10.570	10.720	10.686	6,784,975
2022-08-03	10.700	11.080	10.700	10.800	10.766	6,978,658
2022-08-02	10.870	10.980	10.540	10.760	10.726	9,321,961
2022-08-01	10.860	11.080	10.600	10.980	10.946	6,703,470
2022-07-29	10.910	11.010	10.780	10.820	10.786	6,123,713
2022-07-28	11.230	11.270	10.800	11.030	10.995	5,769,756
2022-07-27	11.210	11.400	11.030	11.100	11.065	5,949,465
2022-07-26	11.120	11.400	10.980	11.280	11.245	4,617,487
2022-07-25	11.210	11.360	11.010	11.120	11.085	7,027,283
2022-07-22	11.280	11.350	10.990	11.110	11.075	4,225,993
2022-07-21	11.330	11.540	11.200	11.270	11.235	7,474,456
2022-07-20	11.430	11.700	11.180	11.270	11.235	7,671,525
2022-07-19	10.850	11.470	10.730	11.320	11.284	12,603,358
2022-07-18	10.810	11.110	10.510	10.800	10.766	14,745,072
2022-07-15	11.320	11.550	10.750	10.780	10.746	14,942,885
2022-07-14	11.460	11.610	11.210	11.470	11.434	4,866,631
2022-07-13	11.540	11.600	11.320	11.520	11.484	5,274,548
2022-07-12	11.470	11.690	11.280	11.440	11.404	8,594,144
2022-07-11	11.860	11.860	11.330	11.380	11.344	7,182,150
2022-07-08	11.740	12.050	11.720	11.860	11.823	8,388,348
2022-07-07	11.690	11.930	11.630	11.680	11.643	7,540,164
2022-07-06	12.640	12.650	11.540	11.820	11.783	14,773,926
2022-07-05	12.380	12.780	12.370	12.610	12.570	7,001,629
2022-07-04	12.700	12.790	12.200	12.540	12.501	8,832,109
2022-07-01	12.190	12.840	12.000	12.640	12.600	9,161,807
2022-06-30	12.140	12.430	11.980	12.110	12.072	7,014,561
2022-06-29	12.380	12.490	11.900	12.000	11.962	6,676,750
2022-06-28	12.000	12.510	11.900	12.470	12.431	7,730,625
2022-06-27	12.200	12.350	11.890	11.900	11.863	6,785,929
2022-06-24	12.250	12.350	12.000	12.190	12.152	5,340,600
2022-06-23	11.910	12.190	11.810	12.170	12.132	5,502,038
2022-06-22	12.050	12.300	11.860	11.920	11.883	7,165,009
2022-06-21	12.390	12.490	11.890	12.090	12.052	8,298,608
2022-06-20	12.530	12.530	12.160	12.270	12.231	6,448,869
2022-06-17	12.510	12.610	12.120	12.490	12.451	8,399,278
2022-06-16	12.580	12.910	12.460	12.500	12.461	8,529,165
2022-06-15	13.110	13.110	12.500	12.500	12.461	9,075,517
2022-06-14	12.610	13.120	12.460	13.120	13.079	9,497,077
2022-06-13	12.360	12.980	12.230	12.820	12.780	12,646,379
2022-06-10	12.200	12.430	12.060	12.360	12.321	10,229,715
2022-06-09	12.290	12.600	12.170	12.520	12.481	9,843,849
2022-06-08	12.180	12.490	11.990	12.200	12.162	10,556,841
2022-06-07	11.810	12.530	11.600	12.320	12.281	12,349,765
2022-06-06	11.560	11.930	11.300	11.840	11.795	14,712,176
2022-06-02	12.180	12.380	11.350	11.390	11.347	17,777,417
2022-06-01	11.510	12.250	11.150	12.180	12.134	17,800,697
2022-05-31	11.250	11.780	11.140	11.680	11.635	13,564,886
2022-05-30	11.310	11.500	11.090	11.320	11.277	8,654,393
2022-05-27	11.180	11.570	11.020	11.260	11.217	10,689,976
2022-05-26	11.140	11.200	10.870	11.090	11.048	7,872,528
2022-05-25	10.980	11.230	10.870	11.150	11.107	9,581,572
2022-05-24	11.520	11.520	11.010	11.020	10.978	10,949,919
2022-05-23	11.200	11.800	11.080	11.560	11.516	10,734,588
2022-05-20	11.200	11.410	11.080	11.300	11.257	9,923,379
2022-05-19	11.000	11.270	10.900	11.160	11.117	13,098,230
2022-05-18	11.270	11.650	10.950	11.330	11.287	20,797,576
2022-05-17	11.800	12.380	11.160	11.270	11.227	27,836,003
2022-05-16	10.800	11.750	10.700	11.750	11.705	21,239,174
2022-05-13	10.810	11.090	10.600	10.680	10.639	12,808,749
2022-05-12	10.430	11.030	10.360	10.810	10.769	15,533,642

← NewerPage 18 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.