ADAMA Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.750	2.770	2.740	2.760	2.760	104,500
2026-10-16	2.730	2.770	2.680	2.770	2.770	101,100
2026-10-15	2.770	2.800	2.740	2.780	2.780	167,900
2026-10-14	2.780	2.820	2.760	2.820	2.820	143,300
2026-10-13	2.790	2.790	2.740	2.790	2.790	75,120
2026-10-12	2.790	2.790	2.770	2.790	2.790	15,000
2026-10-09	2.770	2.800	2.760	2.800	2.800	89,100
2026-10-08	2.850	2.850	2.770	2.780	2.780	47,600
2026-09-30	2.770	2.800	2.770	2.790	2.790	107,400
2026-09-29	2.800	2.800	2.770	2.800	2.800	168,371
2026-09-28	2.820	2.820	2.770	2.800	2.800	103,900
2026-09-24	2.820	2.830	2.790	2.820	2.820	159,700
2026-09-23	2.850	2.850	2.810	2.830	2.830	135,600
2026-09-22	2.890	2.890	2.850	2.880	2.880	127,900
2026-09-21	2.870	2.890	2.850	2.890	2.890	145,900
2026-09-18	2.880	2.880	2.860	2.880	2.880	53,300
2026-09-17	2.880	2.880	2.860	2.880	2.880	161,300
2026-09-16	2.880	2.890	2.870	2.890	2.890	139,100
2026-09-15	2.860	2.890	2.860	2.880	2.880	154,300
2026-09-14	2.890	2.890	2.870	2.890	2.890	51,200
2026-09-11	2.900	2.900	2.860	2.890	2.890	225,300
2026-09-10	2.910	2.940	2.870	2.910	2.910	280,100
2026-09-09	2.960	2.960	2.910	2.950	2.950	311,600
2026-09-08	2.860	2.960	2.860	2.950	2.950	848,400
2026-09-07	2.810	2.890	2.800	2.860	2.860	740,200
2026-09-04	2.840	2.850	2.790	2.790	2.790	257,100
2026-09-03	2.810	2.830	2.800	2.820	2.820	231,100
2026-09-02	2.850	2.850	2.810	2.810	2.810	294,500
2026-09-01	2.800	2.890	2.800	2.860	2.860	404,500
2026-08-31	2.820	2.830	2.800	2.820	2.820	182,000
2026-08-28	2.810	2.820	2.800	2.820	2.820	237,800
2026-08-27	2.800	2.840	2.800	2.820	2.820	186,900
2026-08-26	2.790	2.820	2.790	2.810	2.810	69,700
2026-08-25	2.800	2.820	2.770	2.820	2.820	249,700
2026-08-24	2.790	2.830	2.790	2.810	2.810	141,200
2026-08-21	2.800	2.810	2.780	2.810	2.810	106,700
2026-08-20	2.780	2.800	2.780	2.800	2.800	158,522
2026-08-19	2.790	2.800	2.770	2.800	2.800	242,800
2026-08-18	2.820	2.830	2.800	2.810	2.810	211,800
2026-08-17	2.790	2.820	2.770	2.810	2.810	454,035
2026-08-14	2.780	2.790	2.760	2.790	2.790	125,400
2026-08-13	2.780	2.790	2.760	2.770	2.770	173,500
2026-08-12	2.790	2.800	2.770	2.800	2.800	44,100
2026-08-11	2.800	2.800	2.770	2.790	2.790	206,700
2026-08-10	2.790	2.820	2.770	2.800	2.800	233,274
2026-08-07	2.800	2.810	2.760	2.790	2.790	211,400
2026-08-06	2.840	2.840	2.780	2.840	2.840	230,600
2026-08-05	2.830	2.860	2.830	2.840	2.840	105,800
2026-08-04	2.850	2.860	2.830	2.850	2.850	294,600
2026-08-03	2.840	2.880	2.820	2.830	2.830	114,700
2026-07-31	2.820	2.840	2.800	2.830	2.830	152,361
2026-07-30	2.800	2.820	2.780	2.820	2.820	315,361
2026-07-29	2.780	2.810	2.780	2.810	2.810	275,260
2026-07-28	2.820	2.820	2.760	2.810	2.810	125,100
2026-07-27	2.790	2.840	2.790	2.830	2.830	182,800
2026-07-24	2.810	2.830	2.760	2.780	2.780	114,100
2026-07-23	2.750	2.840	2.750	2.830	2.830	149,300
2026-07-22	2.720	2.800	2.720	2.800	2.800	242,900
2026-07-21	2.700	2.720	2.680	2.700	2.700	171,700
2026-07-20	2.690	2.730	2.670	2.700	2.700	167,000

Page 1 of 1 · 60 trading days

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.