ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.020	2.070	2.020	2.070	2.070	85,231
2024-04-24	2.010	2.030	2.010	2.030	2.030	30,531
2024-04-23	1.990	2.050	1.990	2.040	2.040	59,778
2024-04-22	2.000	2.020	1.990	2.000	2.000	13,913
2024-04-19	2.000	2.030	2.000	2.020	2.020	72,600
2024-04-18	2.050	2.050	1.980	2.000	2.000	90,131
2024-04-17	1.980	2.020	1.940	2.000	2.000	46,638
2024-04-16	2.020	2.020	1.910	1.960	1.960	256,300
2024-04-15	2.050	2.070	2.000	2.020	2.020	125,200
2024-04-12	2.080	2.100	2.070	2.080	2.080	77,200
2024-04-11	2.080	2.120	2.070	2.110	2.110	216,900
2024-04-10	2.100	2.120	2.090	2.120	2.120	11,600
2024-04-09	2.110	2.140	2.110	2.140	2.140	120,901
2024-04-08	2.110	2.170	2.100	2.130	2.130	114,600
2024-04-03	2.130	2.160	2.120	2.150	2.150	136,500
2024-04-02	2.080	2.130	2.080	2.130	2.130	342,138
2024-04-01	2.020	2.090	2.020	2.070	2.070	616,600
2024-03-29	2.010	2.010	2.010	2.010	2.010	28,900
2024-03-28	2.020	2.020	2.010	2.020	2.020	53,900
2024-03-27	2.020	2.020	2.000	2.010	2.010	129,300
2024-03-26	2.020	2.020	2.010	2.020	2.020	58,700
2024-03-25	2.010	2.020	2.010	2.020	2.020	56,600
2024-03-22	2.010	2.020	2.000	2.020	2.020	101,978
2024-03-21	1.990	2.020	1.990	2.010	2.010	176,809
2024-03-20	1.990	2.000	1.980	2.000	2.000	46,800
2024-03-19	2.000	2.000	1.980	1.990	1.990	73,800
2024-03-18	2.010	2.010	1.980	2.000	2.000	113,800
2024-03-15	2.010	2.010	1.990	2.010	2.010	201,500
2024-03-14	2.000	2.020	2.000	2.010	2.010	66,300
2024-03-13	2.000	2.020	2.000	2.020	2.020	113,310
2024-03-12	2.000	2.020	1.990	2.020	2.020	192,900
2024-03-11	2.010	2.010	1.980	2.010	2.010	259,086
2024-03-08	2.010	2.010	2.000	2.010	2.010	64,800
2024-03-07	2.000	2.040	1.990	2.000	2.000	431,100
2024-03-06	2.100	2.110	2.000	2.000	2.000	656,600
2024-03-05	2.110	2.110	2.090	2.110	2.110	70,436
2024-03-04	2.130	2.130	2.090	2.110	2.110	102,600
2024-03-01	2.130	2.140	2.100	2.130	2.130	115,748
2024-02-29	2.140	2.150	2.130	2.150	2.150	28,900
2024-02-28	2.130	2.160	2.120	2.140	2.140	73,100
2024-02-27	2.150	2.160	2.120	2.150	2.150	152,500
2024-02-26	2.150	2.170	2.120	2.150	2.150	117,900
2024-02-23	2.130	2.160	2.130	2.160	2.160	63,013
2024-02-22	2.140	2.180	2.120	2.180	2.180	128,048
2024-02-21	2.090	2.180	2.090	2.150	2.150	228,048
2024-02-20	2.180	2.180	2.080	2.140	2.140	227,248
2024-02-19	2.260	2.260	2.160	2.190	2.190	64,100
2024-02-08	2.220	2.260	2.190	2.190	2.190	93,900
2024-02-07	2.150	2.280	2.150	2.210	2.210	151,200
2024-02-06	2.020	2.160	2.020	2.150	2.150	477,200
2024-02-05	2.020	2.110	2.020	2.090	2.090	51,500
2024-02-02	2.150	2.160	2.100	2.140	2.140	52,700
2024-02-01	2.110	2.160	2.110	2.150	2.150	8,600
2024-01-31	2.150	2.180	2.120	2.150	2.150	122,000
2024-01-30	2.220	2.220	2.150	2.200	2.200	59,900
2024-01-29	2.310	2.320	2.180	2.220	2.220	112,900
2024-01-26	2.260	2.300	2.200	2.270	2.270	82,665
2024-01-25	2.170	2.320	2.170	2.300	2.300	76,900
2024-01-24	2.150	2.280	2.120	2.280	2.280	153,900
2024-01-23	2.100	2.160	2.060	2.150	2.150	115,189

← NewerPage 11 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.