ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.600	2.600	2.570	2.590	2.590	69,500
2026-04-17	2.660	2.660	2.560	2.610	2.610	192,000
2026-04-16	2.650	2.660	2.580	2.660	2.660	293,211
2026-04-15	2.650	2.650	2.640	2.650	2.650	20,300
2026-04-14	2.680	2.680	2.640	2.680	2.680	64,511
2026-04-13	2.610	2.680	2.610	2.680	2.680	224,200
2026-04-10	2.690	2.690	2.630	2.680	2.680	114,500
2026-04-09	2.700	2.700	2.680	2.690	2.690	158,700
2026-04-08	2.650	2.700	2.630	2.700	2.700	128,400
2026-04-07	2.680	2.710	2.650	2.690	2.690	237,300
2026-04-03	2.690	2.690	2.610	2.640	2.640	206,400
2026-04-02	2.730	2.730	2.670	2.700	2.700	109,200
2026-04-01	2.690	2.720	2.680	2.710	2.710	162,784
2026-03-31	2.730	2.750	2.650	2.700	2.700	350,200
2026-03-30	2.790	2.810	2.730	2.750	2.750	242,900
2026-03-27	2.650	2.850	2.650	2.820	2.820	860,193
2026-03-26	2.630	2.660	2.600	2.640	2.640	77,000
2026-03-25	2.600	2.670	2.600	2.640	2.640	149,020
2026-03-24	2.550	2.580	2.550	2.580	2.580	89,500
2026-03-23	2.550	2.620	2.540	2.550	2.550	203,800
2026-03-20	2.590	2.620	2.570	2.570	2.570	159,892
2026-03-19	2.630	2.650	2.580	2.590	2.590	264,000
2026-03-18	2.640	2.700	2.630	2.670	2.670	273,000
2026-03-17	2.780	2.790	2.650	2.680	2.680	541,857
2026-03-16	2.750	2.850	2.750	2.780	2.780	869,600
2026-03-13	2.780	2.780	2.720	2.750	2.750	384,700
2026-03-12	2.620	2.780	2.600	2.760	2.760	1,191,208
2026-03-11	2.550	2.640	2.550	2.580	2.580	238,576
2026-03-10	2.570	2.570	2.530	2.570	2.570	46,700
2026-03-09	2.540	2.600	2.540	2.580	2.580	238,298
2026-03-06	2.520	2.570	2.510	2.570	2.570	454,356
2026-03-05	2.470	2.520	2.470	2.510	2.510	25,200
2026-03-04	2.490	2.510	2.490	2.510	2.510	53,000
2026-03-03	2.480	2.520	2.480	2.490	2.490	121,600
2026-03-02	2.490	2.520	2.440	2.520	2.520	208,000
2026-02-27	2.500	2.540	2.500	2.520	2.520	70,500
2026-02-26	2.510	2.550	2.500	2.510	2.510	170,540
2026-02-25	2.470	2.560	2.470	2.520	2.520	591,619
2026-02-24	2.440	2.460	2.410	2.460	2.460	146,000
2026-02-13	2.470	2.470	2.400	2.430	2.430	15,200
2026-02-12	2.470	2.480	2.440	2.470	2.470	105,200
2026-02-11	2.430	2.470	2.420	2.470	2.470	114,400
2026-02-10	2.460	2.460	2.430	2.450	2.450	79,800
2026-02-09	2.420	2.460	2.420	2.440	2.440	37,500
2026-02-06	2.370	2.430	2.370	2.430	2.430	87,700
2026-02-05	2.420	2.420	2.380	2.420	2.420	126,505
2026-02-04	2.430	2.440	2.400	2.430	2.430	99,101
2026-02-03	2.400	2.420	2.390	2.420	2.420	91,100
2026-02-02	2.480	2.490	2.390	2.400	2.400	280,400
2026-01-30	2.510	2.510	2.470	2.500	2.500	233,700
2026-01-29	2.580	2.580	2.510	2.550	2.550	377,278
2026-01-28	2.480	2.600	2.480	2.590	2.590	790,473
2026-01-27	2.450	2.490	2.440	2.480	2.480	131,400
2026-01-26	2.460	2.460	2.430	2.460	2.460	156,700
2026-01-23	2.420	2.460	2.400	2.460	2.460	228,400
2026-01-22	2.390	2.440	2.380	2.440	2.440	103,700
2026-01-21	2.390	2.430	2.390	2.410	2.410	199,072
2026-01-20	2.400	2.430	2.400	2.430	2.430	222,000
2026-01-19	2.370	2.410	2.360	2.400	2.400	146,000
2026-01-16	2.400	2.400	2.380	2.390	2.390	85,800

← NewerPage 3 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.