ADAMA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.610	6.660	6.460	6.480	6.480	5,416,700
2025-10-23	6.500	6.610	6.430	6.610	6.610	3,925,646
2025-10-22	6.570	6.610	6.500	6.520	6.520	3,972,401
2025-10-21	6.510	6.590	6.470	6.570	6.570	4,924,785
2025-10-20	6.490	6.510	6.360	6.470	6.470	4,214,900
2025-10-17	6.480	6.580	6.370	6.400	6.400	4,741,700
2025-10-16	6.490	6.530	6.430	6.460	6.460	4,269,301
2025-10-15	6.460	6.570	6.430	6.520	6.520	5,585,100
2025-10-14	6.560	6.660	6.420	6.430	6.430	7,124,661
2025-10-13	6.450	6.520	6.320	6.510	6.510	7,322,301
2025-10-10	6.300	6.580	6.250	6.550	6.550	9,855,255
2025-10-09	6.490	6.570	6.210	6.300	6.300	9,923,255
2025-09-30	6.490	6.520	6.430	6.500	6.500	3,141,400
2025-09-29	6.390	6.510	6.310	6.490	6.490	4,338,280
2025-09-26	6.390	6.490	6.330	6.410	6.410	3,920,500
2025-09-25	6.510	6.510	6.360	6.390	6.390	3,359,700
2025-09-24	6.400	6.530	6.360	6.510	6.510	3,775,700
2025-09-23	6.450	6.490	6.270	6.390	6.390	5,713,586
2025-09-22	6.620	6.620	6.380	6.460	6.460	5,444,254
2025-09-19	6.580	6.630	6.540	6.610	6.610	4,215,918
2025-09-18	6.720	6.800	6.520	6.580	6.580	7,359,205
2025-09-17	6.750	6.790	6.710	6.730	6.730	4,266,700
2025-09-16	6.890	6.930	6.680	6.770	6.770	6,337,100
2025-09-15	6.910	6.950	6.800	6.860	6.860	4,391,100
2025-09-12	6.920	6.980	6.790	6.910	6.910	4,672,854
2025-09-11	6.810	6.940	6.750	6.920	6.920	6,003,654
2025-09-10	6.960	7.000	6.730	6.830	6.830	5,939,094
2025-09-09	7.020	7.100	6.930	6.990	6.990	6,317,000
2025-09-08	6.830	7.080	6.750	7.060	7.060	9,610,088
2025-09-05	6.700	6.840	6.650	6.830	6.830	4,628,000
2025-09-04	6.640	6.730	6.580	6.690	6.690	5,700,575
2025-09-03	6.830	6.840	6.630	6.640	6.640	4,924,718
2025-09-02	7.010	7.030	6.750	6.810	6.810	7,614,995
2025-09-01	6.940	7.270	6.800	7.010	7.010	13,085,400
2025-08-29	6.900	7.050	6.810	6.980	6.980	9,892,601
2025-08-28	6.860	6.930	6.600	6.850	6.850	8,534,033
2025-08-27	7.100	7.140	6.850	6.850	6.850	8,047,392
2025-08-26	7.010	7.170	6.970	7.100	7.100	8,761,477
2025-08-25	7.010	7.100	6.940	7.010	7.010	8,558,382
2025-08-22	7.100	7.120	6.950	7.030	7.030	6,051,758
2025-08-21	6.990	7.180	6.960	7.090	7.090	9,458,748
2025-08-20	6.900	6.980	6.880	6.980	6.980	6,213,432
2025-08-19	6.840	6.960	6.810	6.910	6.910	7,320,302
2025-08-18	6.890	6.910	6.800	6.860	6.860	6,163,006
2025-08-15	6.800	6.880	6.790	6.860	6.860	5,922,524
2025-08-14	6.920	6.950	6.800	6.820	6.820	6,407,351
2025-08-13	6.950	6.980	6.840	6.930	6.930	6,025,919
2025-08-12	6.950	6.960	6.860	6.890	6.890	5,556,132
2025-08-11	6.900	7.000	6.870	6.960	6.960	6,873,076
2025-08-08	6.860	6.960	6.820	6.900	6.900	6,343,200
2025-08-07	6.940	6.950	6.860	6.890	6.890	5,632,668
2025-08-06	6.910	6.980	6.830	6.940	6.940	6,554,790
2025-08-05	6.910	6.950	6.870	6.910	6.910	5,777,482
2025-08-04	6.910	6.950	6.800	6.910	6.910	6,121,400
2025-08-01	7.110	7.200	6.940	6.960	6.960	8,918,737
2025-07-31	7.370	7.400	7.090	7.120	7.120	8,795,369
2025-07-30	7.330	7.520	7.270	7.400	7.400	8,175,518
2025-07-29	7.480	7.500	7.110	7.330	7.330	9,007,352
2025-07-28	7.440	7.520	7.250	7.500	7.500	9,468,361
2025-07-25	7.220	7.520	7.200	7.470	7.470	10,588,830

← NewerPage 5 of 21 · 1,218 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.