ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.060	4.080	4.010	4.060	4.025	95,914
2023-02-01	4.050	4.050	4.000	4.050	4.015	70,372
2023-01-31	4.060	4.060	4.000	4.040	4.005	43,960
2023-01-30	4.010	4.070	4.000	4.030	3.995	135,907
2023-01-20	4.030	4.040	4.000	4.020	3.985	72,000
2023-01-19	3.990	4.000	3.970	4.000	3.965	86,934
2023-01-18	3.990	4.030	3.990	4.000	3.965	57,566
2023-01-17	3.990	3.990	3.960	3.970	3.935	40,800
2023-01-16	3.960	3.990	3.930	3.990	3.955	40,200
2023-01-13	3.920	3.960	3.910	3.960	3.925	101,500
2023-01-12	3.960	3.960	3.920	3.940	3.906	41,200
2023-01-11	3.980	3.980	3.910	3.910	3.876	82,400
2023-01-10	3.960	4.000	3.930	3.980	3.945	95,680
2023-01-09	3.980	3.990	3.960	3.980	3.945	56,618
2023-01-06	3.990	3.990	3.950	3.980	3.945	66,414
2023-01-05	3.970	3.990	3.930	3.990	3.955	154,766
2023-01-04	3.930	3.970	3.930	3.960	3.925	93,900
2023-01-03	3.940	3.960	3.900	3.960	3.925	150,800
2022-12-30	3.930	3.930	3.890	3.930	3.896	42,500
2022-12-29	3.900	3.940	3.890	3.930	3.896	23,300
2022-12-28	3.920	3.930	3.890	3.930	3.896	82,500
2022-12-27	3.930	3.960	3.850	3.960	3.925	159,562
2022-12-26	3.760	4.000	3.760	3.980	3.945	160,062
2022-12-23	3.940	4.000	3.850	3.980	3.945	111,400
2022-12-22	4.010	4.010	3.920	3.920	3.886	86,600
2022-12-21	4.000	4.010	3.960	4.010	3.975	46,439
2022-12-20	3.950	4.020	3.950	3.990	3.955	30,700
2022-12-19	4.040	4.040	3.970	4.030	3.995	104,800
2022-12-16	4.020	4.050	3.990	4.040	4.005	131,386
2022-12-15	4.030	4.050	4.030	4.050	4.015	47,000
2022-12-14	4.060	4.070	4.030	4.060	4.025	81,700
2022-12-13	4.080	4.080	4.040	4.040	4.005	99,000
2022-12-12	4.100	4.100	4.060	4.090	4.054	133,400
2022-12-09	4.080	4.120	4.060	4.100	4.064	92,300
2022-12-08	4.120	4.120	4.050	4.080	4.044	191,800
2022-12-07	4.160	4.160	4.090	4.130	4.094	129,000
2022-12-06	4.190	4.190	4.140	4.150	4.114	93,261
2022-12-05	4.130	4.190	4.120	4.170	4.134	146,823
2022-12-02	4.110	4.120	4.090	4.120	4.084	53,675
2022-12-01	4.110	4.130	4.080	4.120	4.084	95,545
2022-11-30	4.120	4.130	4.060	4.110	4.074	141,900
2022-11-29	4.090	4.110	4.080	4.100	4.064	171,900
2022-11-28	4.050	4.100	4.050	4.090	4.054	41,500
2022-11-25	4.090	4.110	4.090	4.110	4.074	17,986
2022-11-24	4.100	4.110	4.090	4.110	4.074	38,200
2022-11-23	4.110	4.130	4.080	4.100	4.064	150,012
2022-11-22	4.110	4.120	4.110	4.120	4.084	94,600
2022-11-21	4.090	4.120	4.090	4.110	4.074	19,100
2022-11-18	4.110	4.130	4.110	4.120	4.084	5,200
2022-11-17	4.120	4.130	4.110	4.130	4.094	64,600
2022-11-16	4.120	4.150	4.100	4.140	4.104	196,200
2022-11-15	4.080	4.110	4.080	4.110	4.074	167,200
2022-11-14	4.110	4.130	4.090	4.110	4.074	54,900
2022-11-11	4.100	4.140	4.100	4.130	4.094	134,300
2022-11-10	4.070	4.100	4.070	4.080	4.044	23,338
2022-11-09	4.120	4.130	4.080	4.100	4.064	279,956
2022-11-08	4.100	4.120	4.060	4.120	4.084	156,700
2022-11-07	4.130	4.170	4.110	4.120	4.084	318,600
2022-11-04	4.130	4.160	4.100	4.160	4.124	238,000
2022-11-03	4.100	4.120	4.090	4.120	4.084	34,800

← NewerPage 16 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.