ADAMA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.150 | 7.250 | 7.070 | 7.220 | 7.220 | 7,188,847 |
| 2025-07-23 | 7.150 | 7.230 | 7.070 | 7.100 | 7.100 | 7,054,107 |
| 2025-07-22 | 7.050 | 7.120 | 6.930 | 7.120 | 7.120 | 8,525,534 |
| 2025-07-21 | 6.840 | 7.060 | 6.800 | 7.020 | 7.020 | 8,792,648 |
| 2025-07-18 | 6.890 | 6.940 | 6.760 | 6.830 | 6.830 | 8,331,092 |
| 2025-07-17 | 6.850 | 6.910 | 6.780 | 6.900 | 6.900 | 8,285,226 |
| 2025-07-16 | 6.920 | 6.920 | 6.760 | 6.810 | 6.810 | 17,201,337 |
| 2025-07-15 | 7.420 | 7.430 | 6.920 | 6.920 | 6.920 | 15,635,225 |
| 2025-07-14 | 7.480 | 7.700 | 7.460 | 7.690 | 7.690 | 8,624,532 |
| 2025-07-11 | 7.470 | 7.530 | 7.430 | 7.510 | 7.510 | 5,062,551 |
| 2025-07-10 | 7.360 | 7.470 | 7.360 | 7.460 | 7.460 | 4,503,487 |
| 2025-07-09 | 7.500 | 7.510 | 7.330 | 7.350 | 7.350 | 4,998,463 |
| 2025-07-08 | 7.380 | 7.490 | 7.360 | 7.480 | 7.480 | 4,530,684 |
| 2025-07-07 | 7.380 | 7.440 | 7.350 | 7.390 | 7.390 | 4,951,300 |
| 2025-07-04 | 7.400 | 7.450 | 7.330 | 7.380 | 7.380 | 5,708,302 |
| 2025-07-03 | 7.420 | 7.450 | 7.200 | 7.330 | 7.330 | 7,295,710 |
| 2025-07-02 | 7.360 | 7.450 | 7.350 | 7.440 | 7.440 | 6,316,908 |
| 2025-07-01 | 7.240 | 7.450 | 7.220 | 7.390 | 7.390 | 8,539,689 |
| 2025-06-30 | 7.130 | 7.260 | 7.070 | 7.220 | 7.220 | 6,263,346 |
| 2025-06-27 | 7.070 | 7.150 | 7.040 | 7.110 | 7.110 | 4,624,653 |
| 2025-06-26 | 7.100 | 7.110 | 7.010 | 7.040 | 7.040 | 5,122,600 |
| 2025-06-25 | 7.240 | 7.280 | 7.050 | 7.070 | 7.070 | 6,062,369 |
| 2025-06-24 | 7.160 | 7.250 | 7.030 | 7.240 | 7.240 | 6,014,070 |
| 2025-06-23 | 6.950 | 7.140 | 6.820 | 7.120 | 7.120 | 7,893,100 |
| 2025-06-20 | 7.010 | 7.130 | 6.970 | 6.970 | 6.970 | 6,618,768 |
| 2025-06-19 | 7.010 | 7.120 | 6.920 | 7.000 | 7.000 | 9,266,541 |
| 2025-06-18 | 7.330 | 7.410 | 7.080 | 7.100 | 7.100 | 10,112,900 |
| 2025-06-17 | 7.230 | 7.520 | 7.200 | 7.350 | 7.350 | 10,745,876 |
| 2025-06-16 | 7.290 | 7.370 | 7.180 | 7.220 | 7.220 | 5,983,801 |
| 2025-06-13 | 7.340 | 7.390 | 7.280 | 7.320 | 7.320 | 6,358,009 |
| 2025-06-12 | 7.240 | 7.430 | 7.220 | 7.370 | 7.370 | 9,323,951 |
| 2025-06-11 | 7.210 | 7.300 | 7.110 | 7.250 | 7.250 | 7,593,500 |
| 2025-06-10 | 7.280 | 7.320 | 7.080 | 7.150 | 7.150 | 8,062,554 |
| 2025-06-09 | 7.160 | 7.400 | 7.130 | 7.260 | 7.260 | 11,075,912 |
| 2025-06-06 | 7.080 | 7.270 | 7.010 | 7.180 | 7.180 | 9,614,959 |
| 2025-06-05 | 6.960 | 7.120 | 6.950 | 7.040 | 7.040 | 6,495,605 |
| 2025-06-04 | 6.990 | 7.010 | 6.930 | 6.990 | 6.990 | 5,062,300 |
| 2025-06-03 | 6.910 | 7.090 | 6.910 | 6.990 | 6.990 | 6,508,558 |
| 2025-05-30 | 6.890 | 7.080 | 6.890 | 6.950 | 6.950 | 7,365,300 |
| 2025-05-29 | 6.810 | 6.950 | 6.810 | 6.920 | 6.920 | 10,712,421 |
| 2025-05-28 | 7.200 | 7.210 | 6.800 | 6.910 | 6.910 | 15,762,440 |
| 2025-05-27 | 6.930 | 7.180 | 6.890 | 7.140 | 7.140 | 11,226,802 |
| 2025-05-26 | 6.990 | 7.100 | 6.800 | 6.920 | 6.920 | 6,318,402 |
| 2025-05-23 | 7.020 | 7.030 | 6.930 | 6.970 | 6.970 | 5,836,420 |
| 2025-05-22 | 6.960 | 7.040 | 6.890 | 6.960 | 6.960 | 6,170,200 |
| 2025-05-21 | 7.040 | 7.160 | 6.950 | 7.000 | 7.000 | 8,650,700 |
| 2025-05-20 | 6.870 | 7.170 | 6.860 | 7.000 | 7.000 | 11,743,201 |
| 2025-05-19 | 6.700 | 6.990 | 6.630 | 6.910 | 6.910 | 12,672,038 |
| 2025-05-16 | 6.620 | 6.700 | 6.560 | 6.670 | 6.670 | 5,432,620 |
| 2025-05-15 | 6.650 | 6.700 | 6.590 | 6.650 | 6.650 | 5,418,221 |
| 2025-05-14 | 6.570 | 6.690 | 6.520 | 6.670 | 6.670 | 6,613,100 |
| 2025-05-13 | 6.500 | 6.690 | 6.460 | 6.580 | 6.580 | 10,977,800 |
| 2025-05-12 | 6.450 | 6.480 | 6.370 | 6.440 | 6.440 | 5,779,600 |
| 2025-05-09 | 6.400 | 6.480 | 6.350 | 6.420 | 6.420 | 7,320,315 |
| 2025-05-08 | 6.470 | 6.480 | 6.300 | 6.340 | 6.340 | 8,196,875 |
| 2025-05-07 | 6.420 | 6.560 | 6.390 | 6.490 | 6.490 | 11,833,488 |
| 2025-05-06 | 6.200 | 6.380 | 6.150 | 6.380 | 6.380 | 10,368,750 |
| 2025-04-30 | 6.100 | 6.270 | 5.970 | 6.190 | 6.190 | 12,363,891 |
| 2025-04-29 | 6.030 | 6.160 | 5.870 | 6.090 | 6.090 | 17,155,100 |
| 2025-04-28 | 5.750 | 5.790 | 5.640 | 5.720 | 5.720 | 3,583,200 |
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.