ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.670	2.840	2.670	2.690	2.690	219,700
2026-07-16	2.710	2.710	2.650	2.680	2.680	381,800
2026-07-15	2.810	2.840	2.670	2.710	2.710	987,500
2026-07-14	2.910	2.950	2.870	2.950	2.950	552,700
2026-07-13	2.940	2.970	2.890	2.950	2.950	290,900
2026-07-10	2.960	2.980	2.940	2.970	2.970	118,800
2026-07-09	3.030	3.030	2.940	2.980	2.980	487,000
2026-07-08	3.000	3.020	3.000	3.020	3.020	128,800
2026-07-07	3.050	3.060	2.950	3.000	3.000	543,700
2026-07-06	3.010	3.080	3.010	3.050	3.050	606,400
2026-07-03	2.980	3.040	2.980	3.030	3.030	606,800
2026-07-02	2.890	3.040	2.890	3.000	3.000	1,315,560
2026-07-01	2.830	2.930	2.830	2.910	2.910	314,391
2026-06-30	2.890	2.920	2.830	2.880	2.880	303,200
2026-06-29	2.830	2.930	2.800	2.920	2.920	457,800
2026-06-26	2.980	2.980	2.820	2.860	2.860	579,139
2026-06-25	2.990	2.990	2.910	2.980	2.980	403,000
2026-06-24	2.900	3.060	2.890	3.000	3.000	931,300
2026-06-23	2.890	2.930	2.870	2.890	2.890	225,900
2026-06-22	2.840	2.890	2.830	2.890	2.890	265,300
2026-06-18	2.890	2.910	2.850	2.880	2.880	201,439
2026-06-17	2.870	2.930	2.850	2.930	2.930	259,000
2026-06-16	2.880	2.930	2.860	2.900	2.900	355,800
2026-06-15	2.850	2.890	2.840	2.880	2.880	390,261
2026-06-12	2.730	2.830	2.730	2.830	2.830	311,960
2026-06-11	2.780	2.780	2.720	2.730	2.730	224,300
2026-06-10	2.820	2.840	2.720	2.780	2.780	605,900
2026-06-09	2.860	2.860	2.810	2.820	2.820	212,500
2026-06-08	2.820	2.920	2.800	2.820	2.820	320,170
2026-06-05	2.920	2.920	2.880	2.900	2.900	281,000
2026-06-04	2.900	2.930	2.890	2.920	2.920	289,100
2026-06-03	2.930	2.950	2.890	2.930	2.930	197,900
2026-06-02	2.910	2.930	2.900	2.920	2.920	193,300
2026-06-01	2.850	2.920	2.850	2.910	2.910	205,528
2026-05-29	2.900	2.930	2.850	2.880	2.880	228,200
2026-05-28	2.830	2.930	2.830	2.900	2.900	224,500
2026-05-27	2.900	2.930	2.810	2.850	2.850	184,000
2026-05-26	2.990	2.990	2.910	2.930	2.930	198,400
2026-05-25	2.980	2.990	2.940	2.980	2.980	328,501
2026-05-22	2.880	2.990	2.880	2.960	2.960	333,800
2026-05-21	2.890	2.930	2.820	2.880	2.880	663,100
2026-05-20	2.950	2.960	2.880	2.930	2.930	516,600
2026-05-19	2.980	2.980	2.920	2.950	2.950	340,800
2026-05-18	3.000	3.020	2.910	2.980	2.980	392,497
2026-05-15	3.000	3.040	2.980	3.030	3.030	528,006
2026-05-14	3.030	3.030	2.980	3.010	3.010	708,646
2026-05-13	3.040	3.070	3.030	3.050	3.050	321,006
2026-05-12	3.100	3.100	2.990	3.040	3.040	696,500
2026-05-11	2.990	3.090	2.990	3.080	3.080	1,527,090
2026-05-08	3.010	3.050	2.960	3.000	3.000	809,791
2026-05-07	3.090	3.090	2.970	3.010	3.010	1,727,100
2026-05-06	2.880	3.060	2.820	3.060	3.060	3,911,001
2026-04-30	2.720	2.780	2.700	2.780	2.780	2,133,434
2026-04-29	2.530	2.530	2.500	2.530	2.530	22,600
2026-04-28	2.470	2.530	2.470	2.530	2.530	112,100
2026-04-27	2.450	2.530	2.450	2.480	2.480	124,900
2026-04-24	2.460	2.510	2.410	2.500	2.500	330,633
2026-04-23	2.470	2.470	2.430	2.470	2.470	385,100
2026-04-22	2.510	2.510	2.450	2.480	2.480	529,470
2026-04-21	2.590	2.590	2.440	2.540	2.540	323,400

← NewerPage 2 of 5 · 242 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.