ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.610	2.630	2.590	2.630	2.630	296,600
2025-10-21	2.610	2.670	2.600	2.640	2.640	227,215
2025-10-20	2.700	2.700	2.590	2.680	2.680	146,310
2025-10-17	2.730	2.730	2.700	2.700	2.700	134,731
2025-10-16	2.790	2.790	2.730	2.750	2.750	78,900
2025-10-15	2.730	2.840	2.720	2.800	2.800	270,700
2025-10-14	2.760	2.800	2.760	2.790	2.790	47,500
2025-10-13	2.750	2.770	2.730	2.760	2.760	42,600
2025-10-10	2.780	2.790	2.740	2.770	2.770	261,915
2025-10-09	2.770	2.770	2.720	2.770	2.770	56,691
2025-09-30	2.750	2.790	2.750	2.780	2.780	86,300
2025-09-29	2.730	2.780	2.730	2.770	2.770	136,900
2025-09-26	2.810	2.840	2.700	2.740	2.740	201,500
2025-09-25	2.820	2.840	2.770	2.830	2.830	50,500
2025-09-24	2.800	2.850	2.780	2.850	2.850	71,800
2025-09-23	2.910	2.910	2.750	2.820	2.820	174,786
2025-09-22	2.940	2.940	2.910	2.910	2.910	42,800
2025-09-19	2.940	2.940	2.910	2.930	2.930	55,200
2025-09-18	2.900	2.940	2.890	2.930	2.930	180,300
2025-09-17	2.910	2.920	2.890	2.900	2.900	167,300
2025-09-16	2.960	2.960	2.900	2.910	2.910	336,900
2025-09-15	2.970	2.970	2.940	2.960	2.960	53,000
2025-09-12	2.990	2.990	2.950	2.960	2.960	176,500
2025-09-11	3.030	3.040	2.980	2.990	2.990	51,800
2025-09-10	2.980	2.990	2.970	2.980	2.980	110,500
2025-09-09	3.050	3.050	2.980	3.020	3.020	24,800
2025-09-08	3.000	3.040	3.000	3.040	3.040	80,800
2025-09-05	3.050	3.050	3.000	3.010	3.010	92,800
2025-09-04	2.990	3.010	2.970	3.000	3.000	43,200
2025-09-03	2.960	3.010	2.950	3.010	3.010	108,900
2025-09-02	2.990	3.010	2.960	3.010	3.010	203,400
2025-09-01	2.910	3.100	2.910	3.020	3.020	678,000
2025-08-29	2.910	2.950	2.900	2.910	2.910	320,500
2025-08-28	2.940	2.960	2.890	2.910	2.910	291,700
2025-08-27	3.010	3.010	2.920	2.930	2.930	230,000
2025-08-26	2.980	3.010	2.970	2.980	2.980	242,600
2025-08-25	3.040	3.040	3.000	3.010	3.010	233,584
2025-08-22	3.060	3.060	2.960	3.040	3.040	173,300
2025-08-21	2.990	3.060	2.970	3.040	3.040	547,188
2025-08-20	3.010	3.020	2.920	3.000	3.000	449,200
2025-08-19	3.060	3.070	3.030	3.050	3.050	261,200
2025-08-18	2.980	3.060	2.950	3.050	3.050	573,969
2025-08-15	2.820	3.140	2.820	2.970	2.970	593,100
2025-08-14	2.940	2.940	2.850	2.850	2.850	331,000
2025-08-13	2.930	2.970	2.890	2.930	2.930	397,400
2025-08-12	3.030	3.030	2.920	2.960	2.960	334,200
2025-08-11	2.990	3.040	2.970	3.030	3.030	186,301
2025-08-08	2.980	3.000	2.950	2.970	2.970	115,200
2025-08-07	3.000	3.000	2.950	2.990	2.990	170,883
2025-08-06	2.930	3.010	2.910	2.990	2.990	260,100
2025-08-05	3.020	3.020	2.890	2.930	2.930	1,040,691
2025-08-04	3.120	3.130	3.010	3.030	3.030	616,600
2025-08-01	3.150	3.180	3.120	3.140	3.140	298,400
2025-07-31	3.120	3.150	3.090	3.130	3.130	475,920
2025-07-30	3.110	3.180	3.110	3.130	3.130	448,300
2025-07-29	3.190	3.210	3.050	3.110	3.110	513,000
2025-07-28	3.000	3.220	2.980	3.170	3.170	1,113,906
2025-07-25	2.840	2.990	2.840	2.970	2.970	882,104
2025-07-24	2.760	2.820	2.750	2.820	2.820	433,200
2025-07-23	2.750	2.800	2.720	2.760	2.760	288,486

← NewerPage 5 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.