ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.420	3.430	3.380	3.420	3.390	255,200
2023-04-27	3.440	3.470	3.380	3.430	3.400	375,988
2023-04-26	3.500	3.530	3.450	3.450	3.420	543,900
2023-04-25	3.640	3.640	3.500	3.540	3.509	281,500
2023-04-24	3.660	3.700	3.630	3.700	3.668	32,600
2023-04-21	3.700	3.700	3.670	3.680	3.648	46,500
2023-04-20	3.670	3.700	3.650	3.700	3.668	80,100
2023-04-19	3.680	3.710	3.630	3.710	3.678	156,100
2023-04-18	3.700	3.740	3.610	3.740	3.707	102,200
2023-04-17	3.750	3.780	3.710	3.740	3.707	140,658
2023-04-14	3.730	3.780	3.700	3.770	3.737	146,507
2023-04-13	3.780	3.820	3.770	3.800	3.767	187,200
2023-04-12	3.810	3.810	3.770	3.810	3.777	101,400
2023-04-11	3.830	3.840	3.800	3.820	3.787	145,100
2023-04-10	3.840	3.840	3.790	3.830	3.797	195,900
2023-04-07	3.900	3.900	3.830	3.870	3.836	71,000
2023-04-06	3.820	3.880	3.820	3.860	3.826	54,100
2023-04-04	3.890	3.890	3.830	3.860	3.826	49,500
2023-04-03	3.830	3.890	3.830	3.890	3.856	14,400
2023-03-31	3.850	3.890	3.850	3.880	3.846	49,200
2023-03-30	3.810	3.850	3.810	3.840	3.806	25,800
2023-03-29	3.840	3.850	3.770	3.840	3.806	128,320
2023-03-28	3.890	3.890	3.840	3.890	3.856	80,651
2023-03-27	3.950	3.950	3.860	3.910	3.876	193,223
2023-03-24	3.990	4.010	3.950	3.980	3.945	123,700
2023-03-23	3.860	3.990	3.860	3.990	3.955	365,246
2023-03-22	3.860	3.890	3.750	3.860	3.826	105,100
2023-03-21	3.910	3.910	3.840	3.900	3.866	47,300
2023-03-20	3.950	3.950	3.870	3.910	3.876	62,700
2023-03-17	3.900	3.940	3.890	3.920	3.886	78,000
2023-03-16	3.900	3.980	3.880	3.920	3.886	178,675
2023-03-15	3.870	3.930	3.830	3.930	3.896	164,800
2023-03-14	3.930	3.940	3.810	3.880	3.846	123,000
2023-03-13	3.980	3.980	3.830	3.930	3.896	84,000
2023-03-10	3.970	3.990	3.860	3.950	3.916	177,900
2023-03-09	4.020	4.020	3.970	4.010	3.975	6,948
2023-03-08	4.020	4.020	3.970	4.010	3.975	100,940
2023-03-07	4.000	4.010	3.970	4.000	3.965	54,300
2023-03-06	4.030	4.030	3.990	4.000	3.965	156,100
2023-03-03	4.030	4.030	4.000	4.020	3.985	126,100
2023-03-02	4.030	4.030	4.010	4.030	3.995	70,800
2023-03-01	4.030	4.030	4.000	4.010	3.975	34,700
2023-02-28	4.030	4.030	3.980	4.030	3.995	128,004
2023-02-27	4.030	4.030	4.010	4.020	3.985	113,652
2023-02-24	4.030	4.030	4.010	4.030	3.995	37,800
2023-02-23	4.020	4.030	4.000	4.030	3.995	79,100
2023-02-22	4.030	4.030	4.000	4.020	3.985	76,700
2023-02-21	4.020	4.040	4.010	4.030	3.995	114,400
2023-02-20	4.020	4.050	3.990	4.020	3.985	50,000
2023-02-17	4.030	4.030	3.930	4.020	3.985	128,000
2023-02-16	4.060	4.070	4.030	4.060	4.025	68,700
2023-02-15	4.060	4.080	4.040	4.080	4.044	46,800
2023-02-14	4.100	4.100	4.060	4.080	4.044	45,900
2023-02-13	4.050	4.080	4.050	4.080	4.044	98,998
2023-02-10	4.050	4.050	4.010	4.050	4.015	69,600
2023-02-09	4.040	4.050	4.020	4.050	4.015	13,500
2023-02-08	4.050	4.050	4.010	4.040	4.005	22,400
2023-02-07	4.020	4.040	4.010	4.040	4.005	72,200
2023-02-06	4.050	4.060	4.020	4.040	4.005	122,987
2023-02-03	4.080	4.080	4.030	4.070	4.034	54,300

← NewerPage 15 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.