ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.060	4.110	4.040	4.110	4.074	83,127
2022-11-01	4.070	4.100	4.060	4.090	4.054	107,500
2022-10-31	4.160	4.160	4.080	4.090	4.054	233,200
2022-10-28	4.220	4.220	4.140	4.170	4.134	178,700
2022-10-27	4.200	4.240	4.150	4.230	4.193	232,938
2022-10-26	4.210	4.290	4.210	4.220	4.183	194,133
2022-10-25	4.160	4.260	4.160	4.210	4.173	101,057
2022-10-24	4.220	4.260	4.160	4.220	4.183	124,185
2022-10-21	4.200	4.240	4.180	4.220	4.183	80,904
2022-10-20	4.210	4.230	4.180	4.220	4.183	93,291
2022-10-19	4.250	4.270	4.210	4.220	4.183	107,395
2022-10-18	4.250	4.280	4.240	4.270	4.233	33,804
2022-10-17	4.260	4.270	4.240	4.270	4.233	18,905
2022-10-14	4.220	4.290	4.220	4.290	4.253	299,442
2022-10-13	4.220	4.290	4.200	4.260	4.223	66,792
2022-10-12	4.250	4.260	4.200	4.260	4.223	24,000
2022-10-11	4.230	4.270	4.150	4.250	4.213	182,569
2022-10-10	4.320	4.370	4.210	4.240	4.203	94,338
2022-09-30	4.270	4.370	4.270	4.320	4.282	115,000
2022-09-29	4.370	4.380	4.270	4.350	4.312	55,122
2022-09-28	4.330	4.360	4.230	4.350	4.312	103,143
2022-09-27	4.280	4.420	4.110	4.360	4.322	268,100
2022-09-26	4.330	4.350	4.150	4.220	4.183	269,300
2022-09-23	4.340	4.390	4.310	4.340	4.302	234,400
2022-09-22	4.330	4.390	4.330	4.380	4.342	56,400
2022-09-21	4.320	4.390	4.320	4.380	4.342	63,000
2022-09-20	4.370	4.380	4.320	4.350	4.312	102,419
2022-09-19	4.310	4.380	4.300	4.360	4.322	100,700
2022-09-16	4.380	4.380	4.310	4.370	4.332	349,900
2022-09-15	4.440	4.470	4.360	4.410	4.371	263,300
2022-09-14	4.410	4.470	4.410	4.440	4.401	81,400
2022-09-13	4.460	4.470	4.450	4.470	4.431	41,400
2022-09-09	4.460	4.470	4.450	4.470	4.431	33,900
2022-09-08	4.450	4.500	4.440	4.480	4.441	130,600
2022-09-07	4.490	4.510	4.450	4.490	4.451	114,000
2022-09-06	4.480	4.510	4.430	4.490	4.451	325,352
2022-09-05	4.480	4.480	4.420	4.450	4.411	173,900
2022-09-02	4.480	4.520	4.460	4.500	4.461	194,000
2022-09-01	4.500	4.500	4.440	4.470	4.431	214,231
2022-08-31	4.530	4.530	4.450	4.480	4.441	161,101
2022-08-30	4.520	4.520	4.470	4.490	4.451	145,514
2022-08-29	4.460	4.550	4.430	4.520	4.481	216,000
2022-08-26	4.450	4.560	4.440	4.490	4.451	249,984
2022-08-25	4.430	4.440	4.410	4.430	4.391	106,800
2022-08-24	4.460	4.460	4.370	4.430	4.391	193,100
2022-08-23	4.440	4.460	4.420	4.460	4.421	98,084
2022-08-22	4.440	4.460	4.400	4.460	4.421	180,600
2022-08-19	4.430	4.480	4.410	4.430	4.391	212,800
2022-08-18	4.480	4.490	4.440	4.460	4.421	122,700
2022-08-17	4.510	4.520	4.460	4.500	4.461	119,700
2022-08-16	4.490	4.510	4.440	4.510	4.471	149,462
2022-08-15	4.480	4.490	4.410	4.490	4.451	296,562
2022-08-12	4.480	4.480	4.430	4.460	4.421	277,800
2022-08-11	4.430	4.460	4.420	4.450	4.411	114,800
2022-08-10	4.430	4.430	4.400	4.420	4.381	59,400
2022-08-09	4.440	4.440	4.400	4.420	4.381	87,400
2022-08-08	4.390	4.440	4.360	4.420	4.381	258,300
2022-08-05	4.340	4.390	4.320	4.380	4.342	219,027
2022-08-04	4.360	4.360	4.300	4.330	4.292	311,927
2022-08-03	4.360	4.370	4.300	4.330	4.292	369,900

← NewerPage 17 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.