ADAMA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.140	6.180	6.090	6.110	6.110	7,411,400
2026-04-21	6.180	6.220	6.080	6.140	6.140	6,388,380
2026-04-20	6.180	6.290	6.140	6.190	6.190	7,142,628
2026-04-17	6.260	6.320	6.170	6.210	6.210	7,989,311
2026-04-16	6.220	6.350	6.160	6.290	6.290	9,892,023
2026-04-15	6.330	6.390	6.180	6.200	6.200	8,521,379
2026-04-14	6.320	6.390	6.210	6.330	6.330	8,736,220
2026-04-13	6.350	6.370	6.200	6.300	6.300	9,462,495
2026-04-10	6.430	6.440	6.290	6.360	6.360	12,630,600
2026-04-09	6.380	6.520	6.280	6.380	6.380	18,724,721
2026-04-08	6.380	6.390	6.260	6.350	6.350	19,420,330
2026-04-07	6.050	6.480	6.020	6.460	6.460	19,552,551
2026-04-03	6.340	6.370	5.970	6.040	6.040	12,935,770
2026-04-02	6.450	6.510	6.260	6.310	6.310	13,113,800
2026-04-01	6.440	6.480	6.290	6.410	6.410	15,305,890
2026-03-31	6.470	6.490	6.280	6.320	6.320	18,741,199
2026-03-30	6.460	6.630	6.350	6.470	6.470	42,291,102
2026-03-27	5.810	6.480	5.810	6.480	6.480	25,950,789
2026-03-26	5.910	6.100	5.860	5.890	5.890	11,560,940
2026-03-25	5.660	6.030	5.630	5.910	5.910	16,530,900
2026-03-24	5.650	5.670	5.490	5.660	5.660	11,541,480
2026-03-23	5.600	5.800	5.510	5.570	5.570	18,854,020
2026-03-20	5.940	5.940	5.700	5.730	5.730	18,615,010
2026-03-19	6.290	6.360	5.870	5.910	5.910	29,241,801
2026-03-18	6.520	6.520	6.250	6.310	6.310	21,103,551
2026-03-17	6.600	6.770	6.400	6.440	6.440	27,506,369
2026-03-16	6.710	7.250	6.610	6.640	6.640	42,674,633
2026-03-13	6.880	6.950	6.680	6.710	6.710	53,660,359
2026-03-12	6.250	6.800	6.220	6.800	6.800	31,290,010
2026-03-11	5.970	6.180	5.880	6.180	6.180	18,479,760
2026-03-10	6.170	6.240	5.940	5.960	5.960	19,491,301
2026-03-09	6.220	6.430	6.150	6.190	6.190	17,486,199
2026-03-06	5.860	6.290	5.850	6.230	6.230	12,966,680
2026-03-05	6.030	6.060	5.860	5.880	5.880	8,708,333
2026-03-04	5.880	6.070	5.880	5.970	5.970	9,444,800
2026-03-03	6.160	6.240	5.950	5.970	5.970	11,215,700
2026-03-02	6.120	6.230	6.050	6.140	6.140	11,388,370
2026-02-27	6.180	6.240	6.120	6.230	6.230	8,313,468
2026-02-26	6.260	6.310	6.110	6.170	6.170	9,349,979
2026-02-25	6.240	6.400	6.210	6.250	6.250	13,399,890
2026-02-24	5.960	6.240	5.960	6.190	6.190	16,050,980
2026-02-13	6.020	6.030	5.830	5.870	5.870	10,215,500
2026-02-12	6.150	6.180	6.010	6.010	6.010	8,625,401
2026-02-11	6.130	6.230	6.060	6.150	6.150	9,284,201
2026-02-10	6.210	6.280	6.060	6.130	6.130	12,433,380
2026-02-09	6.110	6.240	6.020	6.140	6.140	14,219,450
2026-02-06	5.910	6.130	5.900	6.050	6.050	7,827,400
2026-02-05	6.010	6.100	5.970	6.000	6.000	6,992,270
2026-02-04	5.950	6.070	5.920	6.050	6.050	8,800,966
2026-02-03	5.980	6.010	5.860	5.930	5.930	10,525,580
2026-02-02	6.200	6.200	5.900	5.900	5.900	14,861,400
2026-01-30	6.200	6.260	6.030	6.230	6.230	13,642,900
2026-01-29	6.220	6.330	6.150	6.260	6.260	8,674,745
2026-01-28	6.170	6.280	6.150	6.240	6.240	8,436,688
2026-01-27	6.220	6.240	6.020	6.170	6.170	7,312,600
2026-01-26	6.210	6.260	6.160	6.220	6.220	8,564,910
2026-01-23	6.120	6.280	6.070	6.240	6.240	11,304,980
2026-01-22	6.010	6.140	5.960	6.120	6.120	9,882,201
2026-01-21	6.000	6.020	5.910	5.990	5.990	8,438,880
2026-01-20	5.850	6.070	5.840	6.050	6.050	13,589,300

← NewerPage 3 of 21 · 1,217 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.