ADAMA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.800 | 9.020 | 7.560 | 8.700 | 8.700 | 91,855,678 |
| 2024-10-28 | 7.700 | 8.750 | 7.410 | 8.200 | 8.200 | 91,243,771 |
| 2024-10-25 | 7.260 | 7.990 | 7.130 | 7.990 | 7.990 | 54,426,616 |
| 2024-10-24 | 7.260 | 7.260 | 6.600 | 7.260 | 7.260 | 56,058,894 |
| 2024-10-23 | 6.150 | 6.600 | 5.930 | 6.600 | 6.600 | 38,575,963 |
| 2024-10-22 | 5.680 | 6.090 | 5.650 | 6.000 | 6.000 | 37,975,820 |
| 2024-10-21 | 5.020 | 5.540 | 5.010 | 5.540 | 5.540 | 14,839,120 |
| 2024-10-18 | 5.040 | 5.120 | 4.900 | 5.040 | 5.040 | 7,963,100 |
| 2024-10-17 | 5.160 | 5.170 | 4.990 | 5.000 | 5.000 | 5,253,401 |
| 2024-10-16 | 5.090 | 5.200 | 5.060 | 5.130 | 5.130 | 5,968,422 |
| 2024-10-15 | 5.200 | 5.280 | 5.110 | 5.130 | 5.130 | 5,978,900 |
| 2024-10-14 | 5.160 | 5.250 | 5.090 | 5.240 | 5.240 | 6,273,200 |
| 2024-10-11 | 5.330 | 5.400 | 5.090 | 5.140 | 5.140 | 7,367,237 |
| 2024-10-10 | 5.270 | 5.450 | 5.150 | 5.320 | 5.320 | 10,455,272 |
| 2024-10-09 | 5.720 | 5.720 | 5.250 | 5.250 | 5.250 | 12,599,726 |
| 2024-10-08 | 6.150 | 6.170 | 5.550 | 5.830 | 5.830 | 19,987,284 |
| 2024-09-30 | 5.490 | 5.690 | 5.300 | 5.620 | 5.620 | 18,083,081 |
| 2024-09-27 | 5.190 | 5.280 | 5.010 | 5.250 | 5.250 | 14,907,292 |
| 2024-09-26 | 4.780 | 5.100 | 4.780 | 5.100 | 5.100 | 10,742,101 |
| 2024-09-25 | 4.650 | 4.940 | 4.650 | 4.780 | 4.780 | 11,799,850 |
| 2024-09-24 | 4.320 | 4.600 | 4.320 | 4.580 | 4.580 | 7,483,643 |
| 2024-09-23 | 4.380 | 4.380 | 4.290 | 4.310 | 4.310 | 2,581,810 |
| 2024-09-20 | 4.370 | 4.390 | 4.310 | 4.340 | 4.340 | 3,790,200 |
| 2024-09-19 | 4.190 | 4.370 | 4.170 | 4.360 | 4.360 | 4,234,100 |
| 2024-09-18 | 4.280 | 4.290 | 4.100 | 4.170 | 4.170 | 3,411,602 |
| 2024-09-13 | 4.320 | 4.330 | 4.230 | 4.240 | 4.240 | 2,258,700 |
| 2024-09-12 | 4.240 | 4.310 | 4.220 | 4.290 | 4.290 | 2,932,700 |
| 2024-09-11 | 4.240 | 4.300 | 4.190 | 4.220 | 4.220 | 2,409,400 |
| 2024-09-10 | 4.270 | 4.300 | 4.160 | 4.240 | 4.240 | 2,740,801 |
| 2024-09-09 | 4.310 | 4.360 | 4.260 | 4.270 | 4.270 | 2,149,300 |
| 2024-09-06 | 4.390 | 4.390 | 4.300 | 4.310 | 4.310 | 1,860,800 |
| 2024-09-05 | 4.330 | 4.410 | 4.330 | 4.380 | 4.380 | 2,499,023 |
| 2024-09-04 | 4.370 | 4.430 | 4.330 | 4.350 | 4.350 | 2,718,200 |
| 2024-09-03 | 4.320 | 4.410 | 4.290 | 4.380 | 4.380 | 2,626,100 |
| 2024-09-02 | 4.390 | 4.410 | 4.310 | 4.320 | 4.320 | 2,484,900 |
| 2024-08-30 | 4.240 | 4.430 | 4.190 | 4.370 | 4.370 | 4,599,170 |
| 2024-08-29 | 4.250 | 4.280 | 4.150 | 4.250 | 4.250 | 4,446,442 |
| 2024-08-28 | 4.260 | 4.320 | 4.190 | 4.280 | 4.280 | 3,375,879 |
| 2024-08-27 | 4.260 | 4.320 | 4.210 | 4.240 | 4.240 | 2,391,800 |
| 2024-08-26 | 4.160 | 4.290 | 4.140 | 4.250 | 4.250 | 3,006,100 |
| 2024-08-23 | 4.150 | 4.240 | 4.140 | 4.160 | 4.160 | 2,242,300 |
| 2024-08-22 | 4.300 | 4.300 | 4.170 | 4.170 | 4.170 | 3,394,800 |
| 2024-08-21 | 4.300 | 4.350 | 4.260 | 4.270 | 4.270 | 2,153,400 |
| 2024-08-20 | 4.360 | 4.390 | 4.300 | 4.320 | 4.320 | 2,750,400 |
| 2024-08-19 | 4.370 | 4.420 | 4.350 | 4.390 | 4.390 | 2,706,200 |
| 2024-08-16 | 4.460 | 4.460 | 4.360 | 4.370 | 4.370 | 3,092,800 |
| 2024-08-15 | 4.390 | 4.500 | 4.350 | 4.450 | 4.450 | 3,174,600 |
| 2024-08-14 | 4.510 | 4.510 | 4.380 | 4.400 | 4.400 | 3,400,100 |
| 2024-08-13 | 4.470 | 4.520 | 4.410 | 4.520 | 4.520 | 2,294,649 |
| 2024-08-12 | 4.520 | 4.540 | 4.470 | 4.470 | 4.470 | 2,369,200 |
| 2024-08-09 | 4.540 | 4.600 | 4.500 | 4.500 | 4.500 | 3,045,900 |
| 2024-08-08 | 4.430 | 4.550 | 4.430 | 4.530 | 4.530 | 4,041,101 |
| 2024-08-07 | 4.470 | 4.480 | 4.380 | 4.450 | 4.450 | 2,954,200 |
| 2024-08-06 | 4.370 | 4.480 | 4.370 | 4.460 | 4.460 | 3,167,779 |
| 2024-08-05 | 4.430 | 4.510 | 4.360 | 4.370 | 4.370 | 4,146,634 |
| 2024-08-02 | 4.420 | 4.530 | 4.380 | 4.430 | 4.430 | 4,819,734 |
| 2024-08-01 | 4.540 | 4.560 | 4.410 | 4.430 | 4.430 | 4,070,182 |
| 2024-07-31 | 4.290 | 4.540 | 4.290 | 4.530 | 4.530 | 4,859,927 |
| 2024-07-30 | 4.340 | 4.370 | 4.270 | 4.350 | 4.350 | 3,043,209 |
| 2024-07-29 | 4.360 | 4.360 | 4.260 | 4.310 | 4.310 | 2,245,810 |
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.