ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.400	2.410	2.380	2.410	2.410	184,000
2026-01-14	2.390	2.430	2.390	2.430	2.430	167,800
2026-01-13	2.400	2.440	2.390	2.430	2.430	326,300
2026-01-12	2.420	2.440	2.380	2.420	2.420	262,500
2026-01-09	2.400	2.450	2.390	2.450	2.450	254,701
2026-01-08	2.430	2.440	2.390	2.420	2.420	134,900
2026-01-07	2.450	2.460	2.430	2.430	2.430	140,300
2026-01-06	2.390	2.440	2.390	2.440	2.440	240,300
2026-01-05	2.450	2.450	2.350	2.400	2.400	454,772
2025-12-31	2.400	2.420	2.360	2.420	2.420	125,600
2025-12-30	2.400	2.420	2.370	2.400	2.400	166,800
2025-12-29	2.450	2.450	2.370	2.410	2.410	214,800
2025-12-26	2.470	2.500	2.460	2.500	2.500	84,500
2025-12-25	2.450	2.480	2.450	2.480	2.480	156,330
2025-12-24	2.490	2.510	2.450	2.480	2.480	68,400
2025-12-23	2.510	2.510	2.500	2.510	2.510	11,500
2025-12-22	2.490	2.510	2.450	2.510	2.510	73,800
2025-12-19	2.470	2.490	2.460	2.490	2.490	67,800
2025-12-18	2.450	2.500	2.450	2.490	2.490	109,700
2025-12-17	2.500	2.500	2.490	2.500	2.500	6,701
2025-12-16	2.450	2.500	2.450	2.490	2.490	38,656
2025-12-15	2.460	2.540	2.460	2.530	2.530	53,700
2025-12-12	2.520	2.520	2.510	2.520	2.520	8,535
2025-12-11	2.540	2.540	2.480	2.520	2.520	25,400
2025-12-10	2.550	2.550	2.490	2.510	2.510	22,500
2025-12-09	2.560	2.560	2.490	2.490	2.490	42,400
2025-12-08	2.500	2.540	2.500	2.540	2.540	24,100
2025-12-05	2.540	2.540	2.500	2.540	2.540	58,200
2025-12-04	2.550	2.550	2.500	2.510	2.510	102,600
2025-12-03	2.480	2.560	2.480	2.560	2.560	25,200
2025-12-02	2.510	2.550	2.510	2.550	2.550	24,100
2025-12-01	2.550	2.560	2.510	2.550	2.550	71,800
2025-11-28	2.490	2.550	2.490	2.550	2.550	46,500
2025-11-27	2.460	2.580	2.460	2.560	2.560	13,600
2025-11-26	2.560	2.560	2.530	2.550	2.550	47,500
2025-11-25	2.480	2.550	2.480	2.550	2.550	39,000
2025-11-24	2.480	2.490	2.460	2.480	2.480	46,800
2025-11-21	2.540	2.610	2.490	2.490	2.490	126,800
2025-11-20	2.580	2.580	2.550	2.550	2.550	36,600
2025-11-19	2.560	2.600	2.550	2.550	2.550	32,385
2025-11-18	2.620	2.620	2.550	2.570	2.570	47,000
2025-11-17	2.670	2.670	2.570	2.610	2.610	93,385
2025-11-14	2.640	2.690	2.640	2.670	2.670	32,200
2025-11-13	2.640	2.680	2.640	2.680	2.680	40,600
2025-11-12	2.620	2.660	2.610	2.660	2.660	22,700
2025-11-11	2.670	2.680	2.650	2.650	2.650	127,900
2025-11-10	2.630	2.700	2.620	2.670	2.670	206,910
2025-11-07	2.590	2.640	2.590	2.630	2.630	252,600
2025-11-06	2.560	2.590	2.560	2.590	2.590	97,000
2025-11-05	2.560	2.580	2.550	2.580	2.580	24,700
2025-11-04	2.550	2.580	2.550	2.580	2.580	139,300
2025-11-03	2.570	2.590	2.540	2.590	2.590	93,120
2025-10-31	2.560	2.590	2.540	2.570	2.570	182,500
2025-10-30	2.560	2.580	2.530	2.570	2.570	144,100
2025-10-29	2.570	2.600	2.560	2.600	2.600	148,000
2025-10-28	2.600	2.620	2.590	2.610	2.610	49,001
2025-10-27	2.590	2.600	2.570	2.600	2.600	84,300
2025-10-24	2.590	2.610	2.580	2.600	2.600	42,700
2025-10-23	2.590	2.600	2.580	2.590	2.590	153,301
2025-10-22	2.610	2.630	2.590	2.630	2.630	296,600

← NewerPage 4 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.