ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.540	2.600	2.540	2.590	2.590	45,500
2023-10-26	2.570	2.580	2.520	2.560	2.560	68,309
2023-10-25	2.600	2.600	2.560	2.570	2.570	57,000
2023-10-24	2.420	2.590	2.420	2.540	2.540	85,600
2023-10-23	2.510	2.580	2.420	2.420	2.420	96,300
2023-10-20	2.600	2.620	2.530	2.600	2.600	165,029
2023-10-19	2.600	2.620	2.550	2.620	2.620	6,700
2023-10-18	2.640	2.640	2.600	2.620	2.620	10,300
2023-10-17	2.630	2.670	2.600	2.630	2.630	52,800
2023-10-16	2.730	2.730	2.630	2.630	2.630	22,205
2023-10-13	2.690	2.690	2.660	2.690	2.690	9,400
2023-10-12	2.620	2.740	2.620	2.700	2.700	15,381
2023-10-11	2.600	2.710	2.600	2.710	2.710	9,800
2023-10-10	2.740	2.740	2.680	2.700	2.700	45,000
2023-10-09	2.730	2.760	2.670	2.760	2.760	110,948
2023-09-28	2.770	2.800	2.730	2.790	2.790	120,100
2023-09-27	2.750	2.780	2.740	2.770	2.770	12,100
2023-09-26	2.700	2.780	2.700	2.760	2.760	109,300
2023-09-25	2.750	2.750	2.730	2.750	2.750	24,600
2023-09-22	2.720	2.770	2.710	2.770	2.770	171,600
2023-09-21	2.700	2.730	2.700	2.730	2.730	88,800
2023-09-20	2.720	2.750	2.720	2.740	2.740	94,222
2023-09-19	2.850	2.850	2.720	2.780	2.780	347,628
2023-09-18	2.850	2.900	2.820	2.850	2.850	105,500
2023-09-15	3.030	3.040	2.760	2.870	2.870	496,300
2023-09-14	3.080	3.080	3.000	3.030	3.030	148,834
2023-09-13	3.130	3.130	3.000	3.080	3.080	263,200
2023-09-12	3.170	3.170	3.130	3.150	3.150	10,252
2023-09-11	3.160	3.170	3.140	3.170	3.170	121,400
2023-09-08	3.150	3.170	3.130	3.170	3.170	17,000
2023-09-07	3.180	3.180	3.160	3.180	3.180	11,300
2023-09-06	3.170	3.210	3.160	3.200	3.200	64,900
2023-09-05	3.170	3.180	3.140	3.170	3.170	3,100
2023-09-04	3.140	3.170	3.130	3.170	3.170	31,600
2023-09-01	3.190	3.190	3.090	3.160	3.160	54,900
2023-08-31	3.160	3.210	3.100	3.120	3.120	102,900
2023-08-30	3.190	3.220	3.190	3.210	3.210	18,000
2023-08-29	3.150	3.220	3.150	3.210	3.210	73,200
2023-08-28	3.280	3.280	3.200	3.210	3.210	158,500
2023-08-25	3.240	3.240	3.160	3.200	3.200	187,450
2023-08-24	3.260	3.320	3.240	3.250	3.250	62,500
2023-08-23	3.280	3.320	3.250	3.250	3.250	58,700
2023-08-22	3.340	3.340	3.280	3.290	3.290	52,900
2023-08-21	3.390	3.390	3.350	3.350	3.350	71,800
2023-08-18	3.360	3.380	3.350	3.380	3.380	30,300
2023-08-17	3.360	3.380	3.360	3.380	3.380	32,500
2023-08-16	3.360	3.400	3.350	3.380	3.380	79,676
2023-08-15	3.370	3.380	3.350	3.380	3.380	12,100
2023-08-14	3.390	3.390	3.370	3.390	3.390	72,300
2023-08-11	3.390	3.420	3.390	3.400	3.400	27,200
2023-08-10	3.390	3.410	3.390	3.410	3.410	3,300
2023-08-09	3.410	3.410	3.380	3.410	3.410	26,100
2023-08-08	3.400	3.410	3.380	3.410	3.410	38,900
2023-08-07	3.410	3.430	3.400	3.410	3.410	46,300
2023-08-04	3.410	3.420	3.400	3.420	3.420	107,000
2023-08-03	3.400	3.410	3.390	3.410	3.410	26,400
2023-08-02	3.410	3.410	3.400	3.410	3.410	15,800
2023-08-01	3.390	3.400	3.380	3.400	3.400	143,001
2023-07-31	3.400	3.430	3.360	3.410	3.410	191,300
2023-07-28	3.400	3.420	3.390	3.410	3.410	120,100

← NewerPage 13 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.