ADAMA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.390	10.710	10.340	10.430	10.390	14,063,003
2022-05-10	9.950	10.920	9.880	10.560	10.520	22,686,720
2022-05-09	9.930	10.390	9.760	10.250	10.211	19,411,742
2022-05-06	9.550	10.130	9.450	9.930	9.892	22,842,895
2022-05-05	9.150	9.940	9.150	9.930	9.892	30,786,289
2022-04-29	9.070	9.650	9.070	9.590	9.553	36,113,156
2022-04-28	8.380	8.780	8.380	8.780	8.747	12,860,258
2022-04-27	7.910	8.030	7.490	7.980	7.950	13,772,638
2022-04-26	8.420	8.650	8.160	8.200	8.169	9,635,989
2022-04-25	8.160	8.830	8.160	8.340	8.308	14,231,298
2022-04-22	8.380	8.440	8.170	8.300	8.268	6,616,298
2022-04-21	8.780	8.940	8.410	8.450	8.418	7,891,439
2022-04-20	8.730	9.020	8.680	8.790	8.757	10,786,994
2022-04-19	8.330	8.880	8.330	8.770	8.737	10,960,358
2022-04-18	8.100	8.400	8.030	8.330	8.298	4,550,288
2022-04-15	8.400	8.420	8.140	8.160	8.129	4,982,099
2022-04-14	8.480	8.480	8.310	8.450	8.418	4,697,449
2022-04-13	8.500	8.620	8.420	8.430	8.398	5,887,426
2022-04-12	8.490	8.570	8.340	8.500	8.468	5,713,300
2022-04-11	8.600	8.660	8.410	8.460	8.428	8,070,000
2022-04-08	8.300	8.660	8.200	8.600	8.567	10,527,756
2022-04-07	8.310	8.440	8.160	8.190	8.159	5,143,125
2022-04-06	8.230	8.340	8.100	8.300	8.268	7,114,409
2022-04-01	7.980	8.570	7.950	8.300	8.268	11,089,982
2022-03-31	8.050	8.210	8.010	8.010	7.979	4,258,869
2022-03-30	8.100	8.120	8.010	8.090	8.059	2,932,201
2022-03-29	8.050	8.180	7.950	8.110	8.079	3,637,520
2022-03-28	7.970	8.090	7.860	8.040	8.009	2,568,400
2022-03-25	8.060	8.150	8.000	8.010	7.979	2,739,500
2022-03-24	8.040	8.190	8.000	8.050	8.019	4,074,900
2022-03-23	8.130	8.170	8.000	8.040	8.009	2,434,133
2022-03-22	8.070	8.200	7.980	8.060	8.029	4,507,500
2022-03-21	8.010	8.100	7.930	8.070	8.039	4,433,222
2022-03-18	7.860	8.060	7.810	7.970	7.940	4,194,893
2022-03-17	7.800	7.990	7.700	7.860	7.830	5,260,643
2022-03-16	7.610	7.750	7.300	7.710	7.681	4,209,737
2022-03-15	7.880	7.950	7.470	7.470	7.442	4,104,317
2022-03-14	7.920	8.180	7.880	7.930	7.900	3,871,870
2022-03-11	7.750	7.950	7.540	7.930	7.900	2,888,930
2022-03-10	7.970	8.000	7.760	7.790	7.760	3,221,500
2022-03-09	8.140	8.160	7.600	7.760	7.730	4,960,400
2022-03-08	8.460	8.490	8.090	8.090	8.059	4,624,839
2022-03-07	8.510	8.610	8.430	8.480	8.448	3,961,677
2022-03-04	8.600	8.640	8.500	8.560	8.527	3,354,271
2022-03-03	8.500	8.650	8.440	8.590	8.557	5,779,755
2022-03-02	8.360	8.500	8.320	8.470	8.438	3,781,903
2022-03-01	8.370	8.440	8.280	8.410	8.378	3,534,088
2022-02-28	8.350	8.390	8.160	8.360	8.328	3,531,587
2022-02-25	8.350	8.440	8.300	8.350	8.318	3,437,512
2022-02-24	8.420	8.510	8.230	8.320	8.288	5,579,869
2022-02-23	8.420	8.510	8.380	8.440	8.408	3,306,681
2022-02-22	8.330	8.430	8.320	8.410	8.378	2,952,088
2022-02-21	8.430	8.430	8.330	8.370	8.338	2,640,600
2022-02-18	8.170	8.460	8.160	8.430	8.398	5,029,646
2022-02-17	8.200	8.250	8.130	8.210	8.179	3,113,265
2022-02-16	8.230	8.350	8.150	8.250	8.219	3,004,346
2022-02-15	8.200	8.260	8.090	8.230	8.199	4,425,222
2022-02-14	8.100	8.280	8.080	8.170	8.139	3,552,260
2022-02-11	8.160	8.250	8.080	8.110	8.079	2,642,300
2022-02-10	8.210	8.260	8.100	8.250	8.219	2,580,451

← NewerPage 19 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.