ADAMA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.200 | 5.210 | 5.120 | 5.140 | 5.140 | 2,841,869 |
| 2026-10-20 | 5.200 | 5.210 | 5.130 | 5.160 | 5.160 | 4,944,118 |
| 2026-10-19 | 5.180 | 5.260 | 5.110 | 5.200 | 5.200 | 4,627,353 |
| 2026-10-16 | 5.270 | 5.300 | 5.180 | 5.230 | 5.230 | 4,223,705 |
| 2026-10-15 | 5.300 | 5.320 | 5.160 | 5.210 | 5.210 | 5,998,823 |
| 2026-10-14 | 5.420 | 5.460 | 5.330 | 5.350 | 5.350 | 5,079,399 |
| 2026-10-13 | 5.400 | 5.440 | 5.330 | 5.420 | 5.420 | 4,994,251 |
| 2026-10-12 | 5.540 | 5.570 | 5.400 | 5.430 | 5.430 | 4,843,100 |
| 2026-10-09 | 5.450 | 5.560 | 5.440 | 5.540 | 5.540 | 5,465,700 |
| 2026-10-08 | 5.470 | 5.560 | 5.430 | 5.470 | 5.470 | 4,537,200 |
| 2026-09-30 | 5.460 | 5.510 | 5.400 | 5.480 | 5.480 | 4,721,014 |
| 2026-09-29 | 5.400 | 5.440 | 5.370 | 5.390 | 5.390 | 3,342,946 |
| 2026-09-28 | 5.460 | 5.460 | 5.310 | 5.380 | 5.380 | 5,093,300 |
| 2026-09-24 | 5.440 | 5.540 | 5.430 | 5.460 | 5.460 | 4,507,600 |
| 2026-09-23 | 5.610 | 5.610 | 5.440 | 5.460 | 5.460 | 6,443,500 |
| 2026-09-22 | 5.650 | 5.690 | 5.560 | 5.610 | 5.610 | 6,088,575 |
| 2026-09-21 | 5.650 | 5.680 | 5.560 | 5.680 | 5.680 | 5,422,400 |
Page 1 of 1 · 17 trading days
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.