ADAMA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.640 | 5.860 | 5.580 | 5.830 | 5.830 | 9,569,962 |
| 2026-01-16 | 5.750 | 5.770 | 5.630 | 5.650 | 5.650 | 6,536,420 |
| 2026-01-15 | 5.680 | 5.780 | 5.660 | 5.720 | 5.720 | 7,103,900 |
| 2026-01-14 | 5.680 | 5.800 | 5.640 | 5.710 | 5.710 | 9,964,452 |
| 2026-01-13 | 5.720 | 5.780 | 5.670 | 5.690 | 5.690 | 8,564,193 |
| 2026-01-12 | 5.660 | 5.770 | 5.620 | 5.710 | 5.710 | 12,978,820 |
| 2026-01-09 | 5.630 | 5.670 | 5.560 | 5.650 | 5.650 | 7,431,200 |
| 2026-01-08 | 5.620 | 5.680 | 5.570 | 5.640 | 5.640 | 6,288,342 |
| 2026-01-07 | 5.760 | 5.760 | 5.600 | 5.620 | 5.620 | 7,905,345 |
| 2026-01-06 | 5.580 | 5.730 | 5.580 | 5.710 | 5.710 | 9,846,762 |
| 2026-01-05 | 5.540 | 5.680 | 5.500 | 5.580 | 5.580 | 7,237,906 |
| 2025-12-31 | 5.530 | 5.570 | 5.420 | 5.480 | 5.480 | 8,441,930 |
| 2025-12-30 | 5.610 | 5.620 | 5.490 | 5.530 | 5.530 | 8,738,012 |
| 2025-12-29 | 5.850 | 5.850 | 5.590 | 5.610 | 5.610 | 12,769,100 |
| 2025-12-26 | 5.950 | 6.030 | 5.810 | 5.830 | 5.830 | 6,747,914 |
| 2025-12-25 | 5.950 | 5.970 | 5.890 | 5.960 | 5.960 | 4,528,800 |
| 2025-12-24 | 5.900 | 5.940 | 5.850 | 5.920 | 5.920 | 5,208,092 |
| 2025-12-23 | 5.950 | 6.000 | 5.820 | 5.900 | 5.900 | 7,626,100 |
| 2025-12-22 | 5.980 | 6.080 | 5.950 | 5.970 | 5.970 | 6,158,357 |
| 2025-12-19 | 5.910 | 6.030 | 5.870 | 5.980 | 5.980 | 7,963,790 |
| 2025-12-18 | 5.840 | 5.950 | 5.830 | 5.910 | 5.910 | 3,562,800 |
| 2025-12-17 | 5.790 | 5.900 | 5.720 | 5.860 | 5.860 | 5,462,448 |
| 2025-12-16 | 5.900 | 5.900 | 5.730 | 5.780 | 5.780 | 4,794,100 |
| 2025-12-15 | 5.920 | 5.920 | 5.760 | 5.860 | 5.860 | 4,123,055 |
| 2025-12-12 | 5.870 | 5.960 | 5.810 | 5.840 | 5.840 | 6,651,674 |
| 2025-12-11 | 5.990 | 5.990 | 5.880 | 5.890 | 5.890 | 3,341,000 |
| 2025-12-10 | 5.990 | 6.000 | 5.890 | 5.960 | 5.960 | 4,461,700 |
| 2025-12-09 | 6.060 | 6.090 | 5.940 | 5.950 | 5.950 | 5,315,250 |
| 2025-12-08 | 6.170 | 6.210 | 6.060 | 6.080 | 6.080 | 4,309,600 |
| 2025-12-05 | 6.030 | 6.200 | 6.020 | 6.170 | 6.170 | 4,249,126 |
| 2025-12-04 | 6.090 | 6.200 | 6.030 | 6.050 | 6.050 | 4,154,700 |
| 2025-12-03 | 6.190 | 6.250 | 6.090 | 6.140 | 6.140 | 6,936,301 |
| 2025-12-02 | 6.230 | 6.320 | 6.180 | 6.210 | 6.210 | 8,744,754 |
| 2025-12-01 | 6.300 | 6.320 | 6.170 | 6.270 | 6.270 | 7,965,464 |
| 2025-11-28 | 6.190 | 6.280 | 6.160 | 6.250 | 6.250 | 4,749,800 |
| 2025-11-27 | 6.210 | 6.250 | 6.140 | 6.220 | 6.220 | 5,543,300 |
| 2025-11-26 | 6.260 | 6.300 | 6.160 | 6.180 | 6.180 | 6,383,700 |
| 2025-11-25 | 6.260 | 6.280 | 6.160 | 6.250 | 6.250 | 9,320,708 |
| 2025-11-24 | 6.220 | 6.290 | 6.080 | 6.220 | 6.220 | 12,310,380 |
| 2025-11-21 | 6.480 | 6.900 | 6.160 | 6.160 | 6.160 | 17,112,532 |
| 2025-11-20 | 6.510 | 6.550 | 6.370 | 6.430 | 6.430 | 5,158,101 |
| 2025-11-19 | 6.600 | 6.680 | 6.450 | 6.470 | 6.470 | 6,283,503 |
| 2025-11-18 | 6.830 | 6.870 | 6.560 | 6.600 | 6.600 | 8,333,554 |
| 2025-11-17 | 6.840 | 7.000 | 6.810 | 6.830 | 6.830 | 8,182,400 |
| 2025-11-14 | 6.790 | 6.930 | 6.760 | 6.840 | 6.840 | 7,684,200 |
| 2025-11-13 | 6.710 | 6.840 | 6.700 | 6.830 | 6.830 | 7,400,656 |
| 2025-11-12 | 6.740 | 6.780 | 6.660 | 6.730 | 6.730 | 5,413,900 |
| 2025-11-11 | 6.780 | 6.780 | 6.660 | 6.740 | 6.740 | 6,549,110 |
| 2025-11-10 | 6.660 | 6.770 | 6.660 | 6.750 | 6.750 | 6,300,500 |
| 2025-11-07 | 6.560 | 6.720 | 6.540 | 6.660 | 6.660 | 7,635,601 |
| 2025-11-06 | 6.530 | 6.690 | 6.510 | 6.560 | 6.560 | 7,258,902 |
| 2025-11-05 | 6.500 | 6.560 | 6.330 | 6.490 | 6.490 | 6,138,479 |
| 2025-11-04 | 6.590 | 6.610 | 6.420 | 6.490 | 6.490 | 4,973,709 |
| 2025-11-03 | 6.400 | 6.630 | 6.380 | 6.580 | 6.580 | 8,076,115 |
| 2025-10-31 | 6.300 | 6.510 | 6.300 | 6.420 | 6.420 | 8,307,156 |
| 2025-10-30 | 6.530 | 6.530 | 6.200 | 6.310 | 6.310 | 9,708,300 |
| 2025-10-29 | 6.490 | 6.540 | 6.410 | 6.540 | 6.540 | 4,446,001 |
| 2025-10-28 | 6.480 | 6.550 | 6.440 | 6.500 | 6.500 | 4,956,700 |
| 2025-10-27 | 6.470 | 6.560 | 6.440 | 6.480 | 6.480 | 4,500,200 |
| 2025-10-24 | 6.610 | 6.660 | 6.460 | 6.480 | 6.480 | 5,416,700 |
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.