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 |
| 2026-09-18 | 5.610 | 5.670 | 5.560 | 5.590 | 5.590 | 5,717,019 |
| 2026-09-17 | 5.650 | 5.680 | 5.520 | 5.590 | 5.590 | 6,749,400 |
| 2026-09-16 | 5.630 | 5.690 | 5.550 | 5.660 | 5.660 | 7,789,259 |
| 2026-09-15 | 5.620 | 5.750 | 5.540 | 5.670 | 5.670 | 11,047,100 |
| 2026-09-14 | 5.770 | 5.790 | 5.630 | 5.660 | 5.660 | 8,371,991 |
| 2026-09-11 | 5.880 | 5.950 | 5.720 | 5.770 | 5.770 | 10,467,483 |
| 2026-09-10 | 6.080 | 6.120 | 5.910 | 5.950 | 5.950 | 10,976,600 |
| 2026-09-09 | 6.020 | 6.190 | 5.960 | 6.080 | 6.080 | 15,993,440 |
| 2026-09-08 | 5.760 | 6.100 | 5.710 | 6.030 | 6.030 | 16,963,367 |
| 2026-09-07 | 5.650 | 5.790 | 5.620 | 5.740 | 5.740 | 7,898,785 |
| 2026-09-04 | 5.660 | 5.740 | 5.580 | 5.660 | 5.660 | 8,222,508 |
| 2026-09-03 | 5.650 | 5.720 | 5.570 | 5.580 | 5.580 | 9,778,579 |
| 2026-09-02 | 5.990 | 6.050 | 5.590 | 5.640 | 5.640 | 14,120,373 |
| 2026-09-01 | 5.630 | 6.050 | 5.580 | 5.810 | 5.810 | 18,795,693 |
| 2026-08-31 | 5.730 | 5.740 | 5.610 | 5.630 | 5.630 | 7,839,900 |
| 2026-08-28 | 5.630 | 5.750 | 5.590 | 5.720 | 5.720 | 9,900,868 |
| 2026-08-27 | 5.540 | 5.670 | 5.510 | 5.640 | 5.640 | 9,524,928 |
| 2026-08-26 | 5.480 | 5.580 | 5.470 | 5.540 | 5.540 | 9,123,067 |
| 2026-08-25 | 5.410 | 5.540 | 5.410 | 5.480 | 5.480 | 8,137,701 |
| 2026-08-24 | 5.500 | 5.590 | 5.380 | 5.460 | 5.460 | 8,819,389 |
| 2026-08-21 | 5.510 | 5.600 | 5.450 | 5.550 | 5.550 | 8,489,001 |
| 2026-08-20 | 5.490 | 5.570 | 5.410 | 5.500 | 5.500 | 8,921,752 |
| 2026-08-19 | 5.600 | 5.600 | 5.460 | 5.500 | 5.500 | 9,255,709 |
| 2026-08-18 | 5.520 | 5.620 | 5.480 | 5.600 | 5.600 | 12,316,348 |
| 2026-08-17 | 5.390 | 5.500 | 5.350 | 5.500 | 5.500 | 7,246,500 |
| 2026-08-14 | 5.360 | 5.420 | 5.320 | 5.390 | 5.390 | 4,975,784 |
| 2026-08-13 | 5.470 | 5.490 | 5.340 | 5.350 | 5.350 | 7,152,854 |
| 2026-08-12 | 5.370 | 5.500 | 5.370 | 5.470 | 5.470 | 5,774,534 |
| 2026-08-11 | 5.470 | 5.480 | 5.380 | 5.410 | 5.410 | 6,184,280 |
| 2026-08-10 | 5.440 | 5.500 | 5.400 | 5.480 | 5.480 | 7,285,188 |
| 2026-08-07 | 5.460 | 5.500 | 5.340 | 5.430 | 5.430 | 8,387,954 |
| 2026-08-06 | 5.360 | 5.520 | 5.290 | 5.500 | 5.500 | 9,965,313 |
| 2026-08-05 | 5.360 | 5.380 | 5.320 | 5.360 | 5.360 | 6,154,000 |
| 2026-08-04 | 5.390 | 5.430 | 5.340 | 5.360 | 5.360 | 8,262,623 |
| 2026-08-03 | 5.360 | 5.420 | 5.320 | 5.410 | 5.410 | 7,566,631 |
| 2026-07-31 | 5.360 | 5.420 | 5.280 | 5.330 | 5.330 | 6,892,925 |
| 2026-07-30 | 5.240 | 5.410 | 5.220 | 5.350 | 5.350 | 8,788,647 |
| 2026-07-29 | 5.130 | 5.290 | 5.130 | 5.260 | 5.260 | 9,274,420 |
| 2026-07-28 | 5.110 | 5.170 | 5.090 | 5.150 | 5.150 | 6,780,671 |
| 2026-07-27 | 5.070 | 5.150 | 5.050 | 5.130 | 5.130 | 6,123,400 |
| 2026-07-24 | 5.170 | 5.260 | 5.070 | 5.090 | 5.090 | 7,402,000 |
| 2026-07-23 | 5.070 | 5.240 | 5.040 | 5.230 | 5.230 | 10,566,000 |
| 2026-07-22 | 5.050 | 5.100 | 5.000 | 5.090 | 5.090 | 7,967,031 |
Page 1 of 21 · 1,212 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.