ADAMA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.750 | 5.800 | 5.680 | 5.790 | 5.790 | 5,838,400 |
| 2025-01-21 | 5.990 | 5.990 | 5.680 | 5.770 | 5.770 | 11,352,439 |
| 2025-01-20 | 6.080 | 6.130 | 5.900 | 5.930 | 5.930 | 6,832,000 |
| 2025-01-17 | 6.020 | 6.100 | 5.960 | 6.060 | 6.060 | 5,356,900 |
| 2025-01-16 | 6.080 | 6.090 | 5.960 | 6.020 | 6.020 | 7,035,561 |
| 2025-01-15 | 6.150 | 6.190 | 5.990 | 6.000 | 6.000 | 7,720,693 |
| 2025-01-14 | 5.870 | 6.150 | 5.840 | 6.150 | 6.150 | 12,113,000 |
| 2025-01-13 | 5.700 | 5.870 | 5.640 | 5.790 | 5.790 | 6,233,400 |
| 2025-01-10 | 6.050 | 6.050 | 5.750 | 5.750 | 5.750 | 8,714,097 |
| 2025-01-09 | 6.030 | 6.100 | 5.920 | 6.040 | 6.040 | 8,706,369 |
| 2025-01-08 | 6.190 | 6.320 | 5.850 | 6.030 | 6.030 | 12,241,401 |
| 2025-01-07 | 6.150 | 6.280 | 6.000 | 6.270 | 6.270 | 10,586,400 |
| 2025-01-06 | 6.310 | 6.320 | 6.090 | 6.150 | 6.150 | 10,474,100 |
| 2025-01-03 | 6.650 | 6.740 | 6.320 | 6.370 | 6.370 | 14,780,200 |
| 2025-01-02 | 6.710 | 7.050 | 6.570 | 6.650 | 6.650 | 17,922,039 |
| 2024-12-31 | 6.870 | 6.900 | 6.660 | 6.680 | 6.680 | 14,079,559 |
| 2024-12-30 | 6.800 | 6.920 | 6.640 | 6.770 | 6.770 | 21,776,690 |
| 2024-12-27 | 6.230 | 6.810 | 6.220 | 6.810 | 6.810 | 13,232,069 |
| 2024-12-26 | 6.130 | 6.270 | 6.120 | 6.190 | 6.190 | 10,785,764 |
| 2024-12-25 | 6.680 | 6.720 | 6.050 | 6.150 | 6.150 | 21,931,096 |
| 2024-12-24 | 6.730 | 6.850 | 6.550 | 6.640 | 6.640 | 17,390,100 |
| 2024-12-23 | 7.210 | 7.210 | 6.770 | 6.790 | 6.790 | 26,542,007 |
| 2024-12-20 | 7.300 | 7.420 | 7.010 | 7.270 | 7.270 | 44,363,858 |
| 2024-12-19 | 7.200 | 7.910 | 7.090 | 7.630 | 7.630 | 73,667,851 |
| 2024-12-18 | 6.810 | 7.190 | 6.660 | 7.190 | 7.190 | 34,274,787 |
| 2024-12-17 | 6.680 | 6.750 | 6.490 | 6.540 | 6.540 | 5,909,600 |
| 2024-12-16 | 6.730 | 6.820 | 6.670 | 6.710 | 6.710 | 5,616,239 |
| 2024-12-13 | 6.930 | 6.940 | 6.720 | 6.750 | 6.750 | 8,964,400 |
| 2024-12-12 | 6.940 | 6.970 | 6.840 | 6.940 | 6.940 | 5,643,201 |
| 2024-12-11 | 6.850 | 7.040 | 6.810 | 6.930 | 6.930 | 8,703,500 |
| 2024-12-10 | 7.040 | 7.060 | 6.820 | 6.830 | 6.830 | 8,090,401 |
| 2024-12-09 | 6.960 | 6.990 | 6.800 | 6.860 | 6.860 | 5,702,800 |
| 2024-12-06 | 6.780 | 6.970 | 6.750 | 6.920 | 6.920 | 6,106,875 |
| 2024-12-05 | 6.760 | 6.820 | 6.710 | 6.810 | 6.810 | 6,063,413 |
| 2024-12-04 | 7.050 | 7.090 | 6.770 | 6.800 | 6.800 | 10,126,800 |
| 2024-12-03 | 6.890 | 7.070 | 6.740 | 7.000 | 7.000 | 13,544,500 |
| 2024-12-02 | 6.680 | 6.940 | 6.670 | 6.880 | 6.880 | 10,178,002 |
| 2024-11-29 | 6.700 | 6.720 | 6.550 | 6.680 | 6.680 | 6,638,300 |
| 2024-11-28 | 6.640 | 6.800 | 6.630 | 6.710 | 6.710 | 7,600,200 |
| 2024-11-27 | 6.580 | 6.640 | 6.370 | 6.640 | 6.640 | 6,575,500 |
| 2024-11-26 | 6.620 | 6.640 | 6.520 | 6.580 | 6.580 | 5,631,331 |
| 2024-11-25 | 6.670 | 6.680 | 6.500 | 6.600 | 6.600 | 6,806,987 |
| 2024-11-22 | 6.750 | 6.940 | 6.600 | 6.600 | 6.600 | 10,152,341 |
| 2024-11-21 | 6.770 | 6.950 | 6.700 | 6.790 | 6.790 | 6,793,701 |
| 2024-11-20 | 6.630 | 6.840 | 6.600 | 6.810 | 6.810 | 9,272,410 |
| 2024-11-19 | 6.630 | 6.670 | 6.460 | 6.650 | 6.650 | 9,857,172 |
| 2024-11-18 | 6.500 | 6.810 | 6.500 | 6.640 | 6.640 | 15,440,560 |
| 2024-11-15 | 6.710 | 6.740 | 6.460 | 6.470 | 6.470 | 10,205,444 |
| 2024-11-14 | 6.900 | 6.950 | 6.700 | 6.710 | 6.710 | 10,575,004 |
| 2024-11-13 | 6.940 | 7.050 | 6.830 | 6.910 | 6.910 | 11,275,131 |
| 2024-11-12 | 7.080 | 7.190 | 6.930 | 7.010 | 7.010 | 15,798,600 |
| 2024-11-11 | 7.050 | 7.150 | 6.990 | 7.130 | 7.130 | 17,329,810 |
| 2024-11-08 | 7.290 | 7.350 | 7.030 | 7.110 | 7.110 | 21,888,101 |
| 2024-11-07 | 7.000 | 7.310 | 6.930 | 7.240 | 7.240 | 27,623,110 |
| 2024-11-06 | 7.000 | 7.120 | 6.910 | 6.990 | 6.990 | 25,081,867 |
| 2024-11-05 | 6.840 | 7.040 | 6.790 | 6.980 | 6.980 | 27,035,936 |
| 2024-11-04 | 6.800 | 6.900 | 6.720 | 6.840 | 6.840 | 22,532,678 |
| 2024-11-01 | 7.230 | 7.330 | 6.790 | 6.840 | 6.840 | 44,163,703 |
| 2024-10-31 | 7.480 | 7.790 | 7.110 | 7.370 | 7.370 | 61,832,717 |
| 2024-10-30 | 8.420 | 8.520 | 7.830 | 7.830 | 7.830 | 67,260,563 |
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.