ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	1.750	1.760	1.710	1.740	1.740	181,100
2024-07-23	1.740	1.770	1.720	1.760	1.760	224,700
2024-07-22	1.850	1.870	1.700	1.750	1.750	2,475,800
2024-07-19	1.900	1.900	1.860	1.890	1.890	158,600
2024-07-18	1.870	1.910	1.870	1.910	1.910	37,900
2024-07-17	1.870	1.900	1.870	1.900	1.900	60,100
2024-07-16	1.900	1.920	1.880	1.900	1.900	80,000
2024-07-15	1.960	1.960	1.910	1.940	1.940	36,400
2024-07-12	1.900	1.980	1.830	1.980	1.980	401,723
2024-07-11	1.860	1.950	1.860	1.910	1.910	61,600
2024-07-10	1.960	1.960	1.820	1.890	1.890	277,900
2024-07-09	1.920	1.970	1.920	1.940	1.940	144,284
2024-07-08	1.960	1.960	1.920	1.930	1.930	129,773
2024-07-05	1.960	1.980	1.960	1.970	1.970	99,700
2024-07-04	1.980	1.980	1.960	1.980	1.980	47,000
2024-07-03	1.990	2.000	1.970	1.980	1.980	99,800
2024-07-02	1.980	1.990	1.960	1.980	1.980	110,500
2024-07-01	1.970	2.000	1.960	1.980	1.980	218,800
2024-06-28	2.000	2.020	1.960	2.010	2.010	275,100
2024-06-27	2.000	2.000	1.990	2.000	2.000	13,000
2024-06-26	1.970	2.020	1.970	2.020	2.020	112,300
2024-06-25	2.010	2.010	1.980	1.990	1.990	41,300
2024-06-24	2.000	2.010	1.990	2.010	2.010	106,900
2024-06-21	2.000	2.020	1.990	2.010	2.010	75,300
2024-06-20	2.000	2.000	1.970	2.000	2.000	89,900
2024-06-19	2.000	2.020	2.000	2.000	2.000	49,700
2024-06-18	2.000	2.030	1.990	2.020	2.020	132,100
2024-06-17	2.000	2.010	1.980	1.990	1.990	99,500
2024-06-14	2.000	2.050	1.950	2.040	2.040	210,900
2024-06-13	2.010	2.020	2.000	2.020	2.020	12,200
2024-06-12	1.950	2.010	1.950	2.010	2.010	24,500
2024-06-11	1.990	2.020	1.980	2.010	2.010	135,800
2024-06-07	2.000	2.000	1.980	2.000	2.000	46,400
2024-06-06	2.000	2.010	1.950	1.980	1.980	347,131
2024-06-05	2.020	2.040	2.000	2.000	2.000	147,000
2024-06-04	2.090	2.090	2.030	2.050	2.050	79,000
2024-06-03	2.080	2.090	2.040	2.050	2.050	265,600
2024-05-31	2.100	2.150	2.070	2.120	2.120	422,134
2024-05-30	2.010	2.100	2.010	2.080	2.080	423,660
2024-05-29	2.020	2.040	2.000	2.010	2.010	69,600
2024-05-28	2.000	2.010	2.000	2.000	2.000	10,900
2024-05-27	2.000	2.010	1.980	2.000	2.000	98,421
2024-05-24	2.010	2.010	1.990	2.000	2.000	7,200
2024-05-23	2.010	2.010	2.010	2.010	2.010	8,000
2024-05-22	2.020	2.020	2.000	2.020	2.020	117,100
2024-05-21	2.050	2.050	1.980	2.020	2.020	214,333
2024-05-20	2.010	2.030	2.000	2.010	2.010	114,800
2024-05-17	2.020	2.020	1.990	2.020	2.020	17,900
2024-05-16	2.010	2.020	2.000	2.000	2.000	52,900
2024-05-15	2.010	2.030	2.000	2.020	2.020	50,400
2024-05-14	2.050	2.050	2.010	2.030	2.030	31,300
2024-05-13	1.990	2.080	1.960	2.030	2.030	142,568
2024-05-10	2.040	2.070	2.010	2.030	2.030	78,100
2024-05-09	2.010	2.050	2.010	2.040	2.040	158,415
2024-05-08	2.010	2.020	2.000	2.000	2.000	29,700
2024-05-07	2.010	2.030	2.010	2.020	2.020	25,900
2024-05-06	2.020	2.040	2.010	2.030	2.030	131,315
2024-04-30	2.030	2.040	2.010	2.020	2.020	106,600
2024-04-29	2.000	2.050	1.990	2.050	2.050	147,405
2024-04-26	2.000	2.040	1.990	2.040	2.040	123,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.0309 ILS
2022-06-07	0.0097 ILS
2021-07-09	0.0193 ILS
2020-06-30	0.0131 ILS
2019-07-24	0.1103 ILS

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.