ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.420	3.420	3.400	3.420	3.420	64,100
2023-07-26	3.420	3.420	3.400	3.420	3.420	64,600
2023-07-25	3.420	3.420	3.380	3.420	3.420	85,500
2023-07-24	3.400	3.410	3.390	3.390	3.390	12,200
2023-07-21	3.400	3.420	3.380	3.400	3.400	41,500
2023-07-20	3.410	3.420	3.390	3.390	3.390	85,900
2023-07-19	3.370	3.410	3.370	3.400	3.400	23,600
2023-07-18	3.360	3.400	3.340	3.400	3.400	54,400
2023-07-17	3.400	3.400	3.350	3.390	3.390	122,700
2023-07-14	3.460	3.460	3.430	3.450	3.450	12,500
2023-07-13	3.400	3.440	3.400	3.440	3.440	19,100
2023-07-12	3.430	3.450	3.410	3.420	3.420	87,400
2023-07-11	3.480	3.480	3.440	3.460	3.460	17,800
2023-07-10	3.420	3.470	3.420	3.450	3.450	80,300
2023-07-07	3.440	3.460	3.410	3.460	3.460	50,700
2023-07-06	3.480	3.480	3.400	3.440	3.440	32,754
2023-07-05	3.500	3.500	3.440	3.450	3.450	8,300
2023-07-04	3.430	3.460	3.430	3.460	3.460	62,073
2023-07-03	3.430	3.480	3.420	3.430	3.430	61,473
2023-06-30	3.410	3.470	3.390	3.450	3.450	98,900
2023-06-29	3.400	3.450	3.400	3.440	3.440	45,259
2023-06-28	3.380	3.460	3.380	3.440	3.440	35,800
2023-06-27	3.350	3.440	3.350	3.440	3.440	29,700
2023-06-26	3.430	3.460	3.380	3.390	3.390	281,200
2023-06-21	3.450	3.490	3.450	3.490	3.490	112,302
2023-06-20	3.480	3.520	3.450	3.490	3.490	93,300
2023-06-19	3.540	3.540	3.480	3.490	3.490	54,954
2023-06-16	3.490	3.500	3.450	3.490	3.490	150,005
2023-06-15	3.580	3.580	3.450	3.500	3.500	133,673
2023-06-14	3.570	3.620	3.530	3.550	3.550	40,442
2023-06-13	3.560	3.570	3.490	3.530	3.530	43,726
2023-06-12	3.530	3.650	3.500	3.560	3.560	87,200
2023-06-09	3.540	3.610	3.500	3.530	3.530	80,600
2023-06-08	3.480	3.500	3.480	3.500	3.500	17,779
2023-06-07	3.480	3.500	3.470	3.480	3.480	26,500
2023-06-06	3.520	3.530	3.500	3.520	3.520	57,700
2023-06-05	3.510	3.530	3.490	3.530	3.499	42,500
2023-06-02	3.570	3.570	3.450	3.540	3.509	8,700
2023-06-01	3.500	3.520	3.450	3.460	3.430	23,150
2023-05-31	3.480	3.580	3.480	3.500	3.469	63,700
2023-05-30	3.540	3.560	3.460	3.560	3.529	15,200
2023-05-29	3.550	3.550	3.530	3.550	3.519	29,300
2023-05-26	3.550	3.610	3.520	3.610	3.578	43,195
2023-05-25	3.610	3.610	3.530	3.570	3.539	62,272
2023-05-24	3.620	3.620	3.590	3.620	3.588	31,637
2023-05-23	3.640	3.670	3.630	3.650	3.618	22,500
2023-05-22	3.670	3.680	3.620	3.670	3.638	55,900
2023-05-19	3.650	3.670	3.630	3.650	3.618	151,200
2023-05-18	3.590	3.640	3.560	3.620	3.588	100,400
2023-05-17	3.530	3.600	3.530	3.590	3.559	19,000
2023-05-16	3.650	3.650	3.550	3.550	3.519	97,250
2023-05-15	3.630	3.640	3.550	3.630	3.598	104,400
2023-05-12	3.600	3.630	3.550	3.630	3.598	113,500
2023-05-11	3.620	3.680	3.590	3.640	3.608	35,600
2023-05-10	3.550	3.610	3.550	3.610	3.578	36,500
2023-05-09	3.580	3.630	3.580	3.610	3.578	102,500
2023-05-08	3.460	3.580	3.440	3.550	3.519	421,300
2023-05-05	3.440	3.470	3.420	3.440	3.410	160,886
2023-05-04	3.400	3.440	3.360	3.440	3.410	241,800
2023-04-28	3.420	3.430	3.380	3.420	3.390	255,200

← NewerPage 14 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.