ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.580	2.790	2.460	2.720	2.720	2,993,538
2024-10-24	2.470	2.620	2.390	2.580	2.580	2,858,480
2024-10-23	2.320	2.470	2.290	2.430	2.430	1,978,257
2024-10-22	2.260	2.360	2.260	2.350	2.350	2,091,567
2024-10-21	2.120	2.270	2.070	2.260	2.260	1,486,820
2024-10-18	2.070	2.100	2.060	2.100	2.100	274,731
2024-10-17	2.080	2.080	2.050	2.070	2.070	95,331
2024-10-16	2.070	2.100	2.070	2.090	2.090	154,694
2024-10-15	2.060	2.110	2.060	2.090	2.090	301,100
2024-10-14	2.060	2.120	2.060	2.120	2.120	200,700
2024-10-11	2.160	2.160	2.070	2.110	2.110	188,900
2024-10-10	2.110	2.180	2.080	2.160	2.160	474,801
2024-10-09	2.230	2.230	2.100	2.150	2.150	375,875
2024-10-08	2.300	2.330	2.100	2.230	2.230	1,464,841
2024-09-30	2.080	2.140	2.080	2.130	2.130	1,297,054
2024-09-27	1.980	2.040	1.980	2.040	2.040	497,400
2024-09-26	1.910	1.960	1.910	1.960	1.960	379,100
2024-09-25	1.840	1.940	1.830	1.910	1.910	589,100
2024-09-24	1.810	1.840	1.770	1.840	1.840	347,650
2024-09-23	1.790	1.820	1.770	1.790	1.790	149,000
2024-09-20	1.820	1.820	1.800	1.800	1.800	7,600
2024-09-19	1.810	1.820	1.810	1.820	1.820	35,600
2024-09-18	1.780	1.820	1.770	1.820	1.820	6,900
2024-09-13	1.820	1.820	1.820	1.820	1.820	500
2024-09-12	1.760	1.830	1.760	1.820	1.820	46,100
2024-09-11	1.790	1.800	1.750	1.790	1.790	5,100
2024-09-10	1.810	1.810	1.770	1.800	1.800	4,000
2024-09-09	1.800	1.800	1.770	1.780	1.780	25,800
2024-09-06	1.830	1.830	1.800	1.820	1.820	73,900
2024-09-05	1.810	1.840	1.810	1.810	1.810	77,000
2024-09-04	1.820	1.830	1.800	1.830	1.830	94,100
2024-09-03	1.800	1.830	1.800	1.820	1.820	71,300
2024-09-02	1.820	1.820	1.780	1.810	1.810	35,400
2024-08-30	1.800	1.810	1.800	1.810	1.810	29,400
2024-08-29	1.790	1.810	1.790	1.790	1.790	92,300
2024-08-28	1.780	1.810	1.780	1.810	1.810	43,250
2024-08-27	1.770	1.810	1.760	1.810	1.810	65,000
2024-08-26	1.810	1.810	1.770	1.790	1.790	12,300
2024-08-23	1.770	1.790	1.760	1.780	1.780	57,100
2024-08-22	1.790	1.790	1.780	1.790	1.790	30,600
2024-08-21	1.790	1.810	1.770	1.810	1.810	33,000
2024-08-20	1.820	1.830	1.800	1.810	1.810	102,800
2024-08-19	1.810	1.840	1.810	1.840	1.840	56,600
2024-08-16	1.820	1.840	1.820	1.840	1.840	19,600
2024-08-15	1.820	1.840	1.820	1.840	1.840	120,800
2024-08-14	1.820	1.840	1.820	1.830	1.830	128,696
2024-08-13	1.820	1.840	1.800	1.800	1.800	98,300
2024-08-12	1.820	1.870	1.820	1.830	1.830	120,600
2024-08-09	1.820	1.840	1.790	1.830	1.830	65,700
2024-08-08	1.760	1.830	1.760	1.820	1.820	133,331
2024-08-07	1.790	1.800	1.780	1.800	1.800	55,200
2024-08-06	1.800	1.800	1.770	1.800	1.800	111,100
2024-08-05	1.830	1.830	1.800	1.820	1.820	100,700
2024-08-02	1.840	1.850	1.820	1.840	1.840	264,700
2024-08-01	1.840	1.860	1.800	1.850	1.850	301,531
2024-07-31	1.780	1.860	1.780	1.840	1.840	380,800
2024-07-30	1.780	1.800	1.770	1.800	1.800	154,600
2024-07-29	1.790	1.800	1.770	1.790	1.790	281,706
2024-07-26	1.730	1.760	1.730	1.760	1.760	134,800
2024-07-25	1.750	1.750	1.730	1.740	1.740	68,601

← NewerPage 9 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.