ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.320	2.330	2.300	2.330	2.330	159,996
2025-01-20	2.340	2.400	2.320	2.370	2.370	102,604
2025-01-17	2.360	2.390	2.320	2.390	2.390	87,900
2025-01-16	2.350	2.460	2.350	2.360	2.360	111,683
2025-01-15	2.410	2.410	2.350	2.380	2.380	44,400
2025-01-14	2.320	2.420	2.320	2.410	2.410	174,300
2025-01-13	2.390	2.390	2.320	2.320	2.320	105,800
2025-01-10	2.360	2.410	2.360	2.390	2.390	106,000
2025-01-09	2.410	2.440	2.410	2.430	2.430	61,000
2025-01-08	2.460	2.460	2.370	2.410	2.410	124,000
2025-01-07	2.510	2.510	2.380	2.460	2.460	289,700
2025-01-06	2.650	2.650	2.400	2.510	2.510	551,100
2025-01-03	2.700	2.710	2.660	2.670	2.670	150,800
2025-01-02	2.710	2.730	2.650	2.650	2.650	304,700
2024-12-31	2.670	2.710	2.660	2.700	2.700	283,800
2024-12-30	2.670	2.710	2.660	2.700	2.700	156,400
2024-12-27	2.690	2.760	2.690	2.730	2.730	589,000
2024-12-26	2.590	2.590	2.540	2.570	2.570	65,400
2024-12-25	2.650	2.650	2.540	2.560	2.560	299,807
2024-12-24	2.690	2.710	2.650	2.660	2.660	161,800
2024-12-23	2.710	2.710	2.630	2.670	2.670	166,700
2024-12-20	2.620	2.730	2.620	2.720	2.720	452,400
2024-12-19	2.740	2.770	2.650	2.670	2.670	1,345,004
2024-12-18	2.480	2.680	2.480	2.680	2.680	1,057,272
2024-12-17	2.460	2.470	2.440	2.440	2.440	71,800
2024-12-16	2.450	2.450	2.420	2.440	2.440	27,900
2024-12-13	2.500	2.500	2.430	2.450	2.450	68,400
2024-12-12	2.420	2.470	2.400	2.460	2.460	191,300
2024-12-11	2.400	2.420	2.390	2.420	2.420	185,800
2024-12-10	2.390	2.400	2.370	2.390	2.390	203,000
2024-12-09	2.360	2.390	2.340	2.370	2.370	61,700
2024-12-06	2.360	2.400	2.350	2.370	2.370	163,736
2024-12-05	2.380	2.380	2.330	2.350	2.350	78,405
2024-12-04	2.420	2.420	2.390	2.400	2.400	45,900
2024-12-03	2.440	2.440	2.380	2.420	2.420	116,236
2024-12-02	2.400	2.430	2.400	2.410	2.410	87,100
2024-11-29	2.370	2.390	2.370	2.390	2.390	69,736
2024-11-28	2.380	2.380	2.350	2.380	2.380	68,500
2024-11-27	2.330	2.370	2.320	2.370	2.370	67,800
2024-11-26	2.380	2.380	2.330	2.350	2.350	21,400
2024-11-25	2.440	2.440	2.310	2.370	2.370	396,936
2024-11-22	2.500	2.530	2.400	2.430	2.430	382,000
2024-11-21	2.530	2.540	2.500	2.530	2.530	173,501
2024-11-20	2.530	2.570	2.530	2.570	2.570	118,300
2024-11-19	2.570	2.590	2.530	2.570	2.570	55,300
2024-11-18	2.540	2.590	2.490	2.570	2.570	304,600
2024-11-15	2.480	2.560	2.480	2.510	2.510	414,441
2024-11-14	2.680	2.680	2.500	2.500	2.500	513,849
2024-11-13	2.650	2.690	2.650	2.680	2.680	338,712
2024-11-12	2.660	2.700	2.650	2.670	2.670	440,200
2024-11-11	2.700	2.710	2.660	2.700	2.700	433,000
2024-11-08	2.730	2.730	2.680	2.720	2.720	531,189
2024-11-07	2.660	2.770	2.600	2.750	2.750	1,132,500
2024-11-06	2.610	2.710	2.570	2.680	2.680	706,458
2024-11-05	2.550	2.610	2.530	2.600	2.600	550,215
2024-11-04	2.590	2.600	2.510	2.570	2.570	344,783
2024-11-01	2.660	2.660	2.500	2.540	2.540	946,132
2024-10-31	2.680	2.740	2.600	2.690	2.690	1,301,512
2024-10-30	2.880	2.950	2.680	2.770	2.770	1,459,600
2024-10-29	2.650	3.000	2.610	2.940	2.940	2,702,813

← NewerPage 8 of 21 · 1,217 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.