ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	1.930	1.930	1.880	1.910	1.910	113,300
2025-04-22	1.890	1.920	1.860	1.920	1.920	135,601
2025-04-21	1.870	1.890	1.850	1.890	1.890	80,000
2025-04-18	1.850	1.880	1.830	1.880	1.880	139,400
2025-04-17	1.910	1.910	1.860	1.890	1.890	21,000
2025-04-16	1.900	1.900	1.880	1.890	1.890	60,500
2025-04-15	1.910	1.930	1.900	1.920	1.920	103,400
2025-04-14	1.910	1.960	1.910	1.910	1.910	140,700
2025-04-11	1.920	1.950	1.920	1.940	1.940	49,600
2025-04-10	1.970	1.970	1.910	1.950	1.950	173,710
2025-04-09	1.980	1.980	1.850	1.930	1.930	242,401
2025-04-08	1.830	1.970	1.830	1.930	1.930	102,900
2025-04-07	1.980	2.040	1.860	1.910	1.910	113,800
2025-04-03	2.050	2.070	2.040	2.040	2.040	62,600
2025-04-02	2.060	2.080	2.020	2.030	2.030	57,200
2025-04-01	2.050	2.050	2.010	2.030	2.030	6,700
2025-03-31	2.000	2.040	1.990	2.040	2.040	111,300
2025-03-28	2.030	2.050	2.010	2.020	2.020	173,700
2025-03-27	2.030	2.090	2.030	2.080	2.080	49,000
2025-03-26	2.080	2.090	2.040	2.050	2.050	114,400
2025-03-25	2.090	2.090	2.030	2.050	2.050	136,400
2025-03-24	2.120	2.120	2.070	2.100	2.100	69,300
2025-03-21	2.120	2.130	2.090	2.110	2.110	159,700
2025-03-20	2.100	2.130	2.090	2.130	2.130	42,400
2025-03-19	2.150	2.150	2.100	2.130	2.130	77,800
2025-03-18	2.170	2.170	2.120	2.150	2.150	52,600
2025-03-17	2.120	2.170	2.120	2.160	2.160	170,700
2025-03-14	2.140	2.140	2.120	2.140	2.140	67,100
2025-03-13	2.120	2.140	2.110	2.120	2.120	90,800
2025-03-12	2.110	2.150	2.090	2.150	2.150	87,000
2025-03-11	2.150	2.160	2.100	2.140	2.140	133,200
2025-03-10	2.140	2.160	2.130	2.150	2.150	42,600
2025-03-07	2.180	2.180	2.100	2.160	2.160	30,310
2025-03-06	2.130	2.180	2.130	2.180	2.180	41,000
2025-03-05	2.150	2.150	2.100	2.150	2.150	15,400
2025-03-04	2.150	2.160	2.140	2.160	2.160	35,300
2025-03-03	2.120	2.160	2.100	2.160	2.160	196,060
2025-02-28	2.140	2.140	2.100	2.100	2.100	13,100
2025-02-27	2.170	2.170	2.110	2.140	2.140	192,200
2025-02-26	2.200	2.200	2.150	2.160	2.160	153,583
2025-02-25	2.240	2.240	2.180	2.180	2.180	74,600
2025-02-24	2.210	2.290	2.200	2.250	2.250	85,200
2025-02-21	2.320	2.320	2.200	2.270	2.270	155,700
2025-02-20	2.270	2.330	2.250	2.320	2.320	153,600
2025-02-19	2.270	2.270	2.250	2.260	2.260	42,700
2025-02-18	2.230	2.350	2.230	2.290	2.290	94,900
2025-02-17	2.230	2.300	2.230	2.270	2.270	21,200
2025-02-14	2.200	2.270	2.200	2.270	2.270	71,000
2025-02-13	2.240	2.280	2.240	2.280	2.280	95,400
2025-02-12	2.260	2.270	2.240	2.270	2.270	70,600
2025-02-11	2.250	2.270	2.250	2.250	2.250	157,000
2025-02-10	2.250	2.280	2.250	2.280	2.280	177,500
2025-02-07	2.230	2.270	2.220	2.270	2.270	161,201
2025-02-06	2.250	2.260	2.210	2.230	2.230	116,200
2025-02-05	2.220	2.280	2.220	2.270	2.270	49,400
2025-01-27	2.290	2.290	2.230	2.290	2.290	80,800
2025-01-24	2.240	2.300	2.180	2.300	2.300	342,200
2025-01-23	2.320	2.320	2.260	2.280	2.280	56,400
2025-01-22	2.340	2.340	2.300	2.320	2.320	22,100
2025-01-21	2.320	2.330	2.300	2.330	2.330	159,996

← NewerPage 7 of 21 · 1,216 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.