ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.730	2.790	2.700	2.720	2.720	417,800
2025-07-21	2.550	2.730	2.550	2.720	2.720	820,511
2025-07-18	2.590	2.620	2.530	2.570	2.570	280,600
2025-07-17	2.590	2.600	2.520	2.560	2.560	360,100
2025-07-16	2.420	2.600	2.390	2.560	2.560	675,702
2025-07-15	2.530	2.570	2.410	2.460	2.460	1,257,477
2025-07-14	2.460	2.610	2.460	2.610	2.610	971,879
2025-07-11	2.390	2.460	2.390	2.460	2.460	273,472
2025-07-10	2.380	2.400	2.370	2.390	2.390	194,400
2025-07-09	2.360	2.380	2.360	2.380	2.380	118,002
2025-07-08	2.330	2.390	2.330	2.380	2.380	211,002
2025-07-07	2.350	2.350	2.310	2.350	2.350	147,652
2025-07-04	2.340	2.370	2.340	2.360	2.360	119,300
2025-07-03	2.360	2.360	2.340	2.360	2.360	66,200
2025-07-02	2.370	2.380	2.350	2.360	2.360	123,500
2025-07-01	2.320	2.370	2.320	2.360	2.360	325,299
2025-06-30	2.280	2.300	2.280	2.300	2.300	174,993
2025-06-27	2.250	2.310	2.250	2.300	2.300	100,100
2025-06-26	2.310	2.320	2.270	2.300	2.300	126,552
2025-06-25	2.330	2.330	2.300	2.320	2.320	111,100
2025-06-24	2.260	2.330	2.260	2.320	2.320	105,500
2025-06-23	2.240	2.310	2.240	2.310	2.310	65,300
2025-06-20	2.260	2.270	2.240	2.250	2.250	41,200
2025-06-19	2.300	2.300	2.250	2.260	2.260	61,400
2025-06-18	2.350	2.350	2.300	2.310	2.310	137,900
2025-06-17	2.330	2.360	2.330	2.350	2.350	175,500
2025-06-16	2.320	2.350	2.310	2.330	2.330	67,800
2025-06-13	2.340	2.350	2.310	2.340	2.340	231,000
2025-06-12	2.340	2.350	2.320	2.340	2.340	145,500
2025-06-11	2.340	2.350	2.300	2.330	2.330	108,200
2025-06-10	2.370	2.370	2.310	2.340	2.340	147,600
2025-06-09	2.350	2.370	2.330	2.360	2.360	213,600
2025-06-06	2.310	2.350	2.280	2.350	2.350	376,200
2025-06-05	2.270	2.300	2.250	2.290	2.290	125,400
2025-06-04	2.300	2.310	2.230	2.280	2.280	189,400
2025-06-03	2.330	2.330	2.300	2.310	2.310	116,900
2025-05-30	2.310	2.320	2.290	2.320	2.320	208,500
2025-05-29	2.280	2.320	2.280	2.320	2.320	149,600
2025-05-28	2.360	2.360	2.280	2.310	2.310	304,500
2025-05-27	2.300	2.340	2.240	2.320	2.320	336,900
2025-05-26	2.310	2.310	2.240	2.300	2.300	74,900
2025-05-23	2.260	2.280	2.210	2.260	2.260	205,800
2025-05-22	2.290	2.290	2.250	2.280	2.280	76,900
2025-05-21	2.320	2.340	2.260	2.280	2.280	381,201
2025-05-20	2.200	2.350	2.200	2.320	2.320	798,201
2025-05-19	2.100	2.180	2.100	2.180	2.180	508,207
2025-05-16	2.080	2.090	2.060	2.090	2.090	54,201
2025-05-15	2.070	2.090	2.070	2.080	2.080	172,200
2025-05-14	2.070	2.100	2.060	2.100	2.100	142,800
2025-05-13	2.030	2.100	2.030	2.100	2.100	142,300
2025-05-12	2.030	2.050	2.030	2.050	2.050	100,900
2025-05-09	2.060	2.060	2.030	2.050	2.050	91,300
2025-05-08	2.070	2.070	2.040	2.060	2.060	81,400
2025-05-07	2.080	2.080	2.040	2.070	2.070	205,000
2025-05-06	2.060	2.080	2.050	2.080	2.080	207,107
2025-04-30	1.990	2.060	1.990	2.060	2.060	308,100
2025-04-29	1.980	2.000	1.960	1.990	1.990	433,100
2025-04-28	1.840	1.890	1.840	1.890	1.890	53,700
2025-04-25	1.900	1.900	1.810	1.890	1.890	10,000
2025-04-24	1.800	1.910	1.800	1.890	1.890	126,700

← NewerPage 6 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.