ADAMA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.240	8.280	8.170	8.230	8.199	2,540,523
2022-02-08	8.140	8.250	8.070	8.240	8.209	3,096,684
2022-02-07	7.830	8.170	7.780	8.130	8.099	4,244,653
2022-01-28	7.910	7.910	7.710	7.760	7.730	2,653,300
2022-01-27	7.840	7.930	7.760	7.800	7.770	1,879,136
2022-01-26	7.850	7.970	7.750	7.890	7.860	2,989,107
2022-01-25	8.120	8.140	7.780	7.780	7.750	3,821,300
2022-01-24	8.080	8.150	7.810	8.110	8.079	3,873,354
2022-01-21	8.350	8.400	8.020	8.060	8.029	4,894,700
2022-01-20	8.370	8.420	8.330	8.370	8.338	2,279,261
2022-01-19	8.340	8.440	8.290	8.380	8.348	2,237,544
2022-01-18	8.450	8.450	8.340	8.380	8.348	2,584,778
2022-01-17	8.330	8.470	8.290	8.430	8.398	2,977,044
2022-01-14	8.350	8.400	8.260	8.290	8.258	3,166,962
2022-01-13	8.400	8.460	8.340	8.380	8.348	2,183,248
2022-01-12	8.360	8.420	8.320	8.410	8.378	2,652,902
2022-01-11	8.470	8.480	8.320	8.360	8.328	3,397,901
2022-01-10	8.450	8.480	8.360	8.470	8.438	2,832,708
2022-01-07	8.440	8.530	8.390	8.420	8.388	2,959,422
2022-01-06	8.480	8.570	8.410	8.440	8.408	3,507,100
2022-01-05	8.560	8.650	8.480	8.500	8.468	4,111,300
2022-01-04	8.410	8.620	8.410	8.600	8.567	6,217,303
2021-12-31	8.390	8.540	8.260	8.440	8.408	4,524,407
2021-12-30	8.540	8.540	8.330	8.380	8.348	7,102,442
2021-12-29	8.360	8.630	8.320	8.590	8.557	10,233,736
2021-12-28	8.190	8.370	8.170	8.360	8.328	4,677,565
2021-12-27	8.120	8.250	8.100	8.220	8.189	3,651,515
2021-12-24	8.220	8.230	8.050	8.100	8.069	3,796,345
2021-12-23	8.240	8.270	8.180	8.230	8.199	3,288,638
2021-12-22	8.280	8.300	8.160	8.240	8.209	4,132,050
2021-12-21	8.110	8.230	8.110	8.210	8.179	3,632,703
2021-12-20	8.100	8.280	8.080	8.140	8.109	4,442,634
2021-12-17	8.160	8.190	8.070	8.100	8.069	3,109,459
2021-12-16	8.130	8.180	8.090	8.160	8.129	2,644,422
2021-12-15	8.120	8.160	8.060	8.130	8.099	2,484,632
2021-12-14	8.090	8.140	8.060	8.120	8.089	2,322,181
2021-12-13	8.160	8.190	8.080	8.110	8.079	3,951,733
2021-12-10	8.090	8.170	8.020	8.130	8.099	3,049,740
2021-12-09	8.000	8.130	7.910	8.090	8.059	4,817,594
2021-12-08	8.020	8.080	7.920	7.990	7.960	2,814,374
2021-12-07	8.120	8.120	7.900	7.980	7.950	3,489,300
2021-12-06	8.200	8.270	8.040	8.050	8.019	3,649,470
2021-12-03	8.130	8.200	8.040	8.190	8.159	3,874,639
2021-12-02	8.150	8.220	8.080	8.100	8.069	4,124,700
2021-12-01	7.880	8.280	7.870	8.150	8.119	7,221,639
2021-11-30	7.830	8.060	7.810	7.950	7.920	5,208,501
2021-11-29	7.780	7.830	7.610	7.800	7.770	2,899,201
2021-11-26	7.820	7.850	7.800	7.840	7.810	2,783,945
2021-11-25	7.900	7.900	7.770	7.820	7.790	3,202,936
2021-11-24	7.820	7.880	7.770	7.870	7.840	3,543,784
2021-11-23	7.800	7.840	7.760	7.820	7.790	3,933,900
2021-11-22	7.730	7.840	7.730	7.780	7.750	4,362,100
2021-11-19	7.620	7.730	7.580	7.720	7.691	3,214,999
2021-11-18	7.680	7.720	7.600	7.610	7.581	3,309,566
2021-11-17	7.780	7.780	7.660	7.700	7.671	3,379,574
2021-11-16	7.750	7.780	7.700	7.750	7.720	3,471,229
2021-11-15	7.760	7.800	7.690	7.740	7.711	3,417,470
2021-11-12	7.760	7.800	7.680	7.750	7.720	3,840,880
2021-11-11	7.860	7.910	7.750	7.780	7.750	4,364,500
2021-11-10	7.920	7.970	7.770	7.860	7.830	3,659,300

← NewerPage 20 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.