ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.270	2.270	2.100	2.160	2.160	410,789
2024-01-19	2.270	2.310	2.270	2.310	2.310	14,200
2024-01-18	2.310	2.310	2.270	2.300	2.300	77,600
2024-01-17	2.300	2.320	2.290	2.320	2.320	28,700
2024-01-16	2.330	2.330	2.300	2.330	2.330	69,200
2024-01-15	2.290	2.330	2.290	2.330	2.330	13,172
2024-01-12	2.340	2.340	2.300	2.330	2.330	75,300
2024-01-11	2.300	2.330	2.290	2.330	2.330	54,000
2024-01-10	2.300	2.340	2.290	2.340	2.340	117,900
2024-01-09	2.280	2.340	2.280	2.340	2.340	89,900
2024-01-08	2.300	2.330	2.290	2.320	2.320	28,900
2024-01-05	2.340	2.340	2.300	2.330	2.330	50,502
2024-01-04	2.360	2.360	2.300	2.340	2.340	33,700
2024-01-03	2.300	2.360	2.280	2.330	2.330	97,051
2024-01-02	2.340	2.340	2.280	2.310	2.310	89,400
2023-12-29	2.270	2.330	2.270	2.310	2.310	177,600
2023-12-28	2.210	2.270	2.210	2.270	2.270	37,200
2023-12-27	2.220	2.260	2.220	2.260	2.260	3,300
2023-12-26	2.230	2.270	2.230	2.250	2.250	38,200
2023-12-25	2.230	2.250	2.230	2.230	2.230	77,100
2023-12-22	2.260	2.260	2.240	2.240	2.240	14,000
2023-12-21	2.270	2.270	2.240	2.270	2.270	73,000
2023-12-20	2.280	2.280	2.240	2.270	2.270	61,500
2023-12-19	2.270	2.280	2.270	2.270	2.270	8,200
2023-12-18	2.260	2.270	2.250	2.260	2.260	24,500
2023-12-15	2.270	2.270	2.260	2.270	2.270	68,800
2023-12-14	2.280	2.290	2.260	2.280	2.280	81,100
2023-12-13	2.270	2.290	2.270	2.280	2.280	39,100
2023-12-12	2.300	2.310	2.270	2.280	2.280	166,100
2023-12-11	2.270	2.280	2.260	2.280	2.280	32,100
2023-12-08	2.300	2.300	2.270	2.270	2.270	54,400
2023-12-07	2.290	2.290	2.260	2.290	2.290	39,100
2023-12-06	2.300	2.300	2.250	2.290	2.290	31,400
2023-12-05	2.240	2.270	2.240	2.270	2.270	36,961
2023-12-04	2.280	2.290	2.230	2.270	2.270	139,100
2023-12-01	2.300	2.300	2.260	2.280	2.280	97,900
2023-11-30	2.370	2.390	2.300	2.320	2.320	224,300
2023-11-29	2.390	2.410	2.380	2.390	2.390	35,100
2023-11-28	2.380	2.410	2.380	2.410	2.410	295,271
2023-11-27	2.390	2.410	2.360	2.410	2.410	139,400
2023-11-24	2.430	2.430	2.410	2.430	2.430	37,600
2023-11-23	2.440	2.440	2.380	2.430	2.430	101,829
2023-11-22	2.440	2.440	2.410	2.430	2.430	69,900
2023-11-21	2.400	2.460	2.400	2.450	2.450	38,700
2023-11-20	2.450	2.450	2.390	2.430	2.430	89,800
2023-11-17	2.410	2.420	2.390	2.420	2.420	18,500
2023-11-16	2.420	2.420	2.400	2.420	2.420	43,100
2023-11-15	2.410	2.460	2.410	2.440	2.440	94,500
2023-11-14	2.460	2.460	2.430	2.450	2.450	53,200
2023-11-13	2.420	2.430	2.410	2.430	2.430	14,700
2023-11-10	2.410	2.410	2.400	2.400	2.400	29,000
2023-11-09	2.430	2.440	2.410	2.410	2.410	80,400
2023-11-08	2.430	2.460	2.400	2.460	2.460	77,300
2023-11-07	2.440	2.470	2.400	2.460	2.460	43,300
2023-11-06	2.420	2.480	2.420	2.470	2.470	45,100
2023-11-03	2.420	2.480	2.420	2.470	2.470	20,000
2023-11-02	2.460	2.470	2.420	2.450	2.450	57,800
2023-11-01	2.480	2.510	2.450	2.450	2.450	90,000
2023-10-31	2.640	2.640	2.470	2.550	2.550	244,900
2023-10-30	2.600	2.650	2.570	2.640	2.640	85,619

← NewerPage 12 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.