Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.82▲ 3.37%

← 200553.SHE stock page

ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.720	2.730	2.660	2.690	2.690	152,371
2026-10-21	2.740	2.740	2.730	2.740	2.740	50,469
2026-10-20	2.760	2.760	2.700	2.750	2.750	103,100
2026-10-19	2.750	2.770	2.740	2.760	2.760	104,500
2026-10-16	2.730	2.770	2.680	2.770	2.770	101,100
2026-10-15	2.770	2.800	2.740	2.780	2.780	167,900
2026-10-14	2.780	2.820	2.760	2.820	2.820	143,300
2026-10-13	2.790	2.790	2.740	2.790	2.790	75,120
2026-10-12	2.790	2.790	2.770	2.790	2.790	15,000
2026-10-09	2.770	2.800	2.760	2.800	2.800	89,100
2026-10-08	2.850	2.850	2.770	2.780	2.780	47,600
2026-09-30	2.770	2.800	2.770	2.790	2.790	107,400
2026-09-29	2.800	2.800	2.770	2.800	2.800	168,371
2026-09-28	2.820	2.820	2.770	2.800	2.800	103,900
2026-09-24	2.820	2.830	2.790	2.820	2.820	159,700
2026-09-23	2.850	2.850	2.810	2.830	2.830	135,600
2026-09-22	2.890	2.890	2.850	2.880	2.880	127,900

Page 1 of 1 · 17 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.0309 ILS
2022-06-07	0.0097 ILS
2021-07-09	0.0193 ILS
2020-06-30	0.0131 ILS
2019-07-24	0.1103 ILS

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.