ADAMA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.130	5.170	5.030	5.080	5.080	11,009,948
2026-07-20	5.160	5.270	5.080	5.120	5.120	12,817,164
2026-07-17	5.250	5.430	5.080	5.150	5.150	18,565,320
2026-07-16	5.350	5.400	5.260	5.270	5.270	12,961,702
2026-07-15	5.550	5.550	5.250	5.440	5.440	23,620,346
2026-07-14	5.690	5.830	5.630	5.830	5.830	6,846,900
2026-07-13	5.780	5.790	5.630	5.680	5.680	6,151,556
2026-07-10	5.790	5.880	5.680	5.770	5.770	6,478,573
2026-07-09	5.770	5.830	5.690	5.790	5.790	5,897,118
2026-07-08	5.720	5.800	5.620	5.790	5.790	6,911,881
2026-07-07	5.860	5.860	5.690	5.730	5.730	7,042,141
2026-07-06	5.890	6.010	5.820	5.870	5.870	6,944,045
2026-07-03	5.760	6.000	5.760	5.890	5.890	10,618,165
2026-07-02	5.490	5.870	5.460	5.750	5.750	15,390,346
2026-07-01	5.340	5.600	5.310	5.520	5.520	9,221,001
2026-06-30	5.490	5.500	5.310	5.350	5.350	8,205,278
2026-06-29	5.540	5.560	5.270	5.500	5.500	10,663,001
2026-06-26	5.700	5.720	5.510	5.540	5.540	9,393,673
2026-06-25	5.860	5.880	5.590	5.700	5.700	11,707,323
2026-06-24	5.910	5.990	5.850	5.920	5.920	6,901,001
2026-06-23	6.010	6.100	5.870	5.910	5.910	8,745,786
2026-06-22	5.720	6.010	5.630	6.000	6.000	9,564,203
2026-06-18	5.850	5.880	5.720	5.780	5.780	6,971,484
2026-06-17	5.980	5.980	5.860	5.880	5.880	6,854,443
2026-06-16	6.030	6.140	5.960	6.010	6.010	7,256,557
2026-06-15	6.120	6.220	6.000	6.060	6.060	7,721,001
2026-06-12	5.890	6.140	5.820	6.050	6.050	9,499,802
2026-06-11	5.810	5.940	5.770	5.890	5.890	7,250,910
2026-06-10	5.770	5.880	5.720	5.870	5.870	6,710,400
2026-06-09	5.770	5.800	5.610	5.770	5.770	6,339,200
2026-06-08	5.950	6.030	5.680	5.720	5.720	10,752,400
2026-06-05	6.080	6.140	6.000	6.020	6.020	7,326,620
2026-06-04	6.260	6.260	6.040	6.070	6.070	8,926,500
2026-06-03	6.260	6.290	6.140	6.270	6.270	8,238,765
2026-06-02	6.410	6.420	6.210	6.260	6.260	8,779,300
2026-06-01	6.240	6.420	6.190	6.410	6.410	11,396,470
2026-05-29	6.330	6.390	6.200	6.270	6.270	10,203,040
2026-05-28	6.290	6.380	6.180	6.320	6.320	8,517,795
2026-05-27	6.440	6.490	6.220	6.290	6.290	9,382,206
2026-05-26	6.490	6.530	6.330	6.470	6.470	9,731,601
2026-05-25	6.500	6.630	6.460	6.500	6.500	9,460,300
2026-05-22	6.410	6.550	6.400	6.500	6.500	12,418,170
2026-05-21	6.700	6.710	6.400	6.420	6.420	13,835,590
2026-05-20	6.630	6.720	6.550	6.710	6.710	13,095,800
2026-05-19	6.920	6.930	6.600	6.680	6.680	23,730,051
2026-05-18	6.900	6.970	6.660	6.920	6.920	16,347,700
2026-05-15	6.910	7.040	6.830	6.890	6.890	15,029,300
2026-05-14	7.060	7.150	6.910	6.910	6.910	17,626,830
2026-05-13	7.090	7.240	7.060	7.080	7.080	19,737,590
2026-05-12	7.170	7.220	7.020	7.080	7.080	23,692,900
2026-05-11	7.090	7.310	7.060	7.220	7.220	33,212,770
2026-05-08	7.310	7.500	7.060	7.110	7.110	35,552,859
2026-05-07	7.510	7.630	7.230	7.330	7.330	49,751,121
2026-05-06	7.150	7.500	7.030	7.500	7.500	54,130,230
2026-04-30	6.820	6.820	6.820	6.820	6.820	12,056,180
2026-04-29	6.190	6.210	6.060	6.200	6.200	9,261,200
2026-04-28	6.210	6.330	6.160	6.230	6.230	8,486,544
2026-04-27	6.150	6.210	6.100	6.200	6.200	5,785,208
2026-04-24	6.080	6.210	6.050	6.180	6.180	8,337,840
2026-04-23	6.110	6.180	6.030	6.090	6.090	7,625,915

← NewerPage 2 of 5 · 243 trading daysOlder →

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.