ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.390	4.390	4.270	4.290	4.253	725,312
2022-08-01	4.380	4.480	4.380	4.420	4.381	206,800
2022-07-29	4.490	4.490	4.390	4.450	4.411	249,900
2022-07-28	4.460	4.480	4.450	4.460	4.421	212,200
2022-07-27	4.440	4.470	4.360	4.460	4.421	311,200
2022-07-26	4.430	4.440	4.360	4.430	4.391	205,300
2022-07-25	4.400	4.400	4.350	4.390	4.352	187,700
2022-07-22	4.400	4.400	4.370	4.390	4.352	392,901
2022-07-21	4.390	4.410	4.350	4.390	4.352	401,356
2022-07-20	4.400	4.400	4.320	4.350	4.312	366,887
2022-07-19	4.350	4.380	4.340	4.360	4.322	229,200
2022-07-18	4.280	4.360	4.260	4.330	4.292	192,962
2022-07-15	4.450	4.450	4.260	4.280	4.243	419,122
2022-07-14	4.440	4.440	4.380	4.430	4.391	198,410
2022-07-13	4.370	4.480	4.360	4.430	4.391	249,402
2022-07-12	4.340	4.380	4.330	4.360	4.322	216,400
2022-07-11	4.330	4.350	4.310	4.310	4.272	145,431
2022-07-08	4.370	4.400	4.330	4.360	4.322	107,600
2022-07-07	4.330	4.390	4.310	4.340	4.302	123,400
2022-07-06	4.450	4.450	4.310	4.340	4.302	475,200
2022-07-05	4.370	4.410	4.360	4.380	4.342	241,401
2022-07-04	4.380	4.380	4.320	4.370	4.332	193,326
2022-07-01	4.240	4.450	4.230	4.380	4.342	780,302
2022-06-30	4.210	4.270	4.200	4.240	4.203	310,000
2022-06-29	4.270	4.270	4.160	4.190	4.153	498,100
2022-06-28	4.260	4.300	4.180	4.260	4.223	573,834
2022-06-27	4.320	4.340	4.100	4.220	4.183	790,812
2022-06-24	4.340	4.430	4.330	4.350	4.312	161,034
2022-06-23	4.250	4.420	4.250	4.360	4.322	235,812
2022-06-22	4.280	4.340	4.260	4.280	4.243	131,010
2022-06-21	4.310	4.320	4.280	4.280	4.243	382,069
2022-06-20	4.400	4.410	4.300	4.320	4.282	240,700
2022-06-17	4.430	4.440	4.390	4.430	4.391	157,508
2022-06-16	4.450	4.510	4.400	4.430	4.391	270,600
2022-06-15	4.490	4.490	4.390	4.430	4.391	367,100
2022-06-14	4.320	4.450	4.310	4.450	4.411	312,000
2022-06-13	4.240	4.410	4.240	4.410	4.371	527,100
2022-06-10	4.220	4.250	4.200	4.240	4.203	178,200
2022-06-09	4.220	4.260	4.200	4.230	4.193	289,088
2022-06-08	4.210	4.240	4.140	4.190	4.153	260,100
2022-06-07	4.160	4.240	4.120	4.210	4.173	258,700
2022-06-06	4.170	4.220	4.170	4.190	4.144	191,900
2022-06-02	4.210	4.250	4.160	4.170	4.124	303,102
2022-06-01	4.250	4.260	4.150	4.250	4.203	266,900
2022-05-31	4.180	4.250	4.150	4.220	4.173	340,900
2022-05-30	4.080	4.190	4.070	4.180	4.134	264,200
2022-05-27	4.110	4.150	4.070	4.130	4.084	222,550
2022-05-26	4.110	4.110	4.030	4.080	4.035	190,858
2022-05-25	4.150	4.150	4.010	4.070	4.025	149,400
2022-05-24	4.180	4.180	4.040	4.040	3.995	267,900
2022-05-23	4.100	4.190	4.070	4.170	4.124	265,600
2022-05-20	4.130	4.150	4.070	4.110	4.065	247,200
2022-05-19	4.150	4.200	4.080	4.090	4.045	604,031
2022-05-18	4.230	4.270	4.180	4.250	4.203	315,500
2022-05-17	4.260	4.370	4.200	4.240	4.193	528,584
2022-05-16	4.050	4.340	4.050	4.270	4.223	1,122,559
2022-05-13	4.100	4.140	3.990	4.050	4.005	335,400
2022-05-12	4.090	4.090	3.990	4.080	4.035	398,800
2022-05-11	3.980	4.150	3.980	4.050	4.005	748,022
2022-05-10	3.960	4.140	3.960	4.090	4.045	896,800

← NewerPage 18 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.