ADAMA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.860 | 5.900 | 5.790 | 5.800 | 5.800 | 3,518,100 |
| 2025-04-24 | 5.740 | 5.860 | 5.720 | 5.840 | 5.840 | 4,669,708 |
| 2025-04-23 | 5.740 | 5.820 | 5.710 | 5.750 | 5.750 | 5,369,236 |
| 2025-04-22 | 5.620 | 5.840 | 5.600 | 5.800 | 5.800 | 7,486,700 |
| 2025-04-21 | 5.510 | 5.610 | 5.430 | 5.590 | 5.590 | 3,586,842 |
| 2025-04-18 | 5.520 | 5.540 | 5.430 | 5.490 | 5.490 | 2,951,901 |
| 2025-04-17 | 5.440 | 5.590 | 5.400 | 5.510 | 5.510 | 4,507,992 |
| 2025-04-16 | 5.600 | 5.640 | 5.380 | 5.450 | 5.450 | 5,653,000 |
| 2025-04-15 | 5.680 | 5.730 | 5.640 | 5.660 | 5.660 | 4,000,802 |
| 2025-04-14 | 5.660 | 5.720 | 5.630 | 5.710 | 5.710 | 5,141,100 |
| 2025-04-11 | 5.630 | 5.700 | 5.530 | 5.570 | 5.570 | 5,896,019 |
| 2025-04-10 | 5.600 | 5.760 | 5.590 | 5.630 | 5.630 | 10,463,337 |
| 2025-04-09 | 5.530 | 5.650 | 5.310 | 5.590 | 5.590 | 14,778,739 |
| 2025-04-08 | 5.220 | 5.480 | 5.220 | 5.480 | 5.480 | 10,488,270 |
| 2025-04-07 | 5.800 | 5.800 | 5.360 | 5.360 | 5.360 | 7,721,300 |
| 2025-04-03 | 5.900 | 6.010 | 5.850 | 5.960 | 5.960 | 3,758,301 |
| 2025-04-02 | 5.950 | 5.980 | 5.900 | 5.910 | 5.910 | 3,129,200 |
| 2025-04-01 | 5.900 | 5.990 | 5.870 | 5.970 | 5.970 | 4,571,400 |
| 2025-03-31 | 5.850 | 5.920 | 5.750 | 5.870 | 5.870 | 5,499,000 |
| 2025-03-28 | 6.260 | 6.260 | 5.900 | 5.910 | 5.910 | 12,040,800 |
| 2025-03-27 | 6.170 | 6.330 | 6.140 | 6.230 | 6.230 | 8,002,752 |
| 2025-03-26 | 6.100 | 6.220 | 6.100 | 6.190 | 6.190 | 6,275,302 |
| 2025-03-25 | 6.050 | 6.160 | 5.980 | 6.130 | 6.130 | 6,336,821 |
| 2025-03-24 | 6.110 | 6.130 | 5.930 | 6.040 | 6.040 | 6,792,602 |
| 2025-03-21 | 6.170 | 6.250 | 6.100 | 6.120 | 6.120 | 6,198,904 |
| 2025-03-20 | 6.150 | 6.200 | 6.120 | 6.160 | 6.160 | 4,827,301 |
| 2025-03-19 | 6.150 | 6.210 | 6.110 | 6.150 | 6.150 | 4,845,000 |
| 2025-03-18 | 6.200 | 6.260 | 6.130 | 6.190 | 6.190 | 4,952,600 |
| 2025-03-17 | 6.300 | 6.370 | 6.220 | 6.230 | 6.230 | 6,291,101 |
| 2025-03-14 | 6.180 | 6.270 | 6.100 | 6.270 | 6.270 | 10,222,988 |
| 2025-03-13 | 6.140 | 6.190 | 6.060 | 6.180 | 6.180 | 6,432,401 |
| 2025-03-12 | 6.160 | 6.200 | 6.110 | 6.160 | 6.160 | 4,805,350 |
| 2025-03-11 | 6.010 | 6.160 | 5.950 | 6.160 | 6.160 | 6,276,252 |
| 2025-03-10 | 6.040 | 6.150 | 5.990 | 6.040 | 6.040 | 6,450,782 |
| 2025-03-07 | 6.110 | 6.200 | 6.010 | 6.070 | 6.070 | 6,322,351 |
| 2025-03-06 | 6.120 | 6.130 | 6.010 | 6.090 | 6.090 | 5,515,200 |
| 2025-03-05 | 6.270 | 6.270 | 6.030 | 6.080 | 6.080 | 6,643,200 |
| 2025-03-04 | 6.130 | 6.250 | 6.050 | 6.240 | 6.240 | 7,040,100 |
| 2025-03-03 | 6.010 | 6.220 | 5.990 | 6.160 | 6.160 | 9,881,502 |
| 2025-02-28 | 6.080 | 6.140 | 5.980 | 5.980 | 5.980 | 6,050,300 |
| 2025-02-27 | 6.160 | 6.160 | 6.010 | 6.090 | 6.090 | 5,504,600 |
| 2025-02-26 | 6.100 | 6.180 | 6.030 | 6.100 | 6.100 | 7,450,701 |
| 2025-02-25 | 6.100 | 6.170 | 6.010 | 6.030 | 6.030 | 7,670,498 |
| 2025-02-24 | 6.180 | 6.310 | 6.080 | 6.120 | 6.120 | 11,344,900 |
| 2025-02-21 | 6.250 | 6.320 | 6.070 | 6.090 | 6.090 | 9,677,648 |
| 2025-02-20 | 6.100 | 6.240 | 6.000 | 6.230 | 6.230 | 9,990,589 |
| 2025-02-19 | 6.020 | 6.090 | 5.930 | 6.080 | 6.080 | 9,693,238 |
| 2025-02-18 | 6.090 | 6.400 | 5.970 | 6.010 | 6.010 | 18,488,188 |
| 2025-02-17 | 5.950 | 6.160 | 5.880 | 6.100 | 6.100 | 11,100,462 |
| 2025-02-14 | 6.010 | 6.070 | 5.910 | 5.950 | 5.950 | 6,126,995 |
| 2025-02-13 | 5.990 | 6.090 | 5.960 | 6.030 | 6.030 | 6,898,501 |
| 2025-02-12 | 5.940 | 6.000 | 5.900 | 6.000 | 6.000 | 5,421,348 |
| 2025-02-11 | 6.030 | 6.050 | 5.830 | 5.920 | 5.920 | 7,336,972 |
| 2025-02-10 | 5.900 | 6.030 | 5.850 | 6.030 | 6.030 | 7,944,317 |
| 2025-02-07 | 5.800 | 5.930 | 5.750 | 5.870 | 5.870 | 8,089,887 |
| 2025-02-06 | 5.670 | 5.770 | 5.560 | 5.760 | 5.760 | 7,296,500 |
| 2025-02-05 | 5.710 | 5.710 | 5.580 | 5.630 | 5.630 | 6,465,990 |
| 2025-01-27 | 5.750 | 5.880 | 5.650 | 5.650 | 5.650 | 7,217,386 |
| 2025-01-24 | 5.660 | 5.760 | 5.650 | 5.730 | 5.730 | 6,403,700 |
| 2025-01-23 | 5.800 | 5.900 | 5.690 | 5.690 | 5.690 | 6,870,500 |
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.