Adcorp Holdings Limited (JSE:ADR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 669.00
+4.00 (0.60%)
Aug 8, 2025, 11:36 AM SAST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 667.00 | 670.00 | 667.00 | 669.00 | 670.00 | 0.60% | 4,000 |
| Aug 7, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 2.31% | 10,000 |
| Aug 6, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.37% | 35,344 |
| Aug 5, 2025 | 660.00 | 665.00 | 659.00 | 659.00 | 659.00 | 1.70% | 8,988 |
| Aug 4, 2025 | 622.00 | 667.00 | 622.00 | 648.00 | 648.00 | 5.71% | 14,513 |
| Aug 1, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 0.33% | 2,241 |
| Jul 31, 2025 | 669.00 | 669.00 | 611.00 | 611.00 | 611.00 | -8.81% | 228,260 |
| Jul 30, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 4,180 |
| Jul 29, 2025 | 627.00 | 670.00 | 627.00 | 670.00 | 670.00 | 7.20% | 19,506 |
| Jul 28, 2025 | 660.00 | 660.00 | 625.00 | 625.00 | 625.00 | -6.58% | 44,486 |
| Jul 25, 2025 | 670.00 | 670.00 | 654.00 | 669.00 | 669.00 | - | 4,319 |
| Jul 24, 2025 | 671.00 | 671.00 | 669.00 | 669.00 | 669.00 | 2.29% | 127,357 |
| Jul 23, 2025 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | - | - |
| Jul 22, 2025 | 737.00 | 738.00 | 654.00 | 654.00 | 654.00 | -2.39% | 2,961 |
| Jul 21, 2025 | 668.00 | 670.00 | 668.00 | 670.00 | 670.00 | 1.21% | 35,793 |
| Jul 18, 2025 | 654.00 | 662.00 | 654.00 | 662.00 | 662.00 | 3.12% | 688 |
| Jul 17, 2025 | 681.00 | 682.00 | 630.00 | 642.00 | 642.00 | -5.87% | 158,011 |
| Jul 16, 2025 | 700.00 | 700.00 | 679.00 | 682.00 | 682.00 | -5.28% | 20,666 |
| Jul 15, 2025 | 681.00 | 720.00 | 681.00 | 720.00 | 720.00 | 2.86% | 16,028 |
| Jul 14, 2025 | 702.00 | 703.00 | 700.00 | 700.00 | 700.00 | -2.10% | 54,570 |
| Jul 11, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 71,581 |
| Jul 10, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.14% | 2,779 |
| Jul 9, 2025 | 716.00 | 746.00 | 715.00 | 716.00 | 716.00 | -3.89% | 24,539 |
| Jul 8, 2025 | 746.00 | 747.00 | 718.00 | 745.00 | 745.00 | 4.05% | 24,104 |
| Jul 7, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | - | 29,888 |
| Jul 4, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 0.42% | 301 |
| Jul 3, 2025 | 714.00 | 717.00 | 700.00 | 713.00 | 713.00 | -0.14% | 111,319 |
| Jul 2, 2025 | 708.00 | 715.00 | 681.00 | 714.00 | 714.00 | 0.14% | 20,841 |
| Jul 1, 2025 | 680.00 | 715.00 | 680.00 | 713.00 | 713.00 | 4.55% | 67,759 |
| Jun 30, 2025 | 675.00 | 725.00 | 675.00 | 682.00 | 682.00 | 11.99% | 160,368 |
| Jun 27, 2025 | 653.00 | 675.00 | 609.00 | 609.00 | 609.00 | -6.16% | 194,516 |
| Jun 26, 2025 | 612.00 | 650.00 | 612.00 | 649.00 | 649.00 | 6.74% | 64,321 |
| Jun 25, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | -9.66% | 72 |
| Jun 24, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | - | - |
| Jun 23, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 3.54% | 5,032 |
| Jun 20, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 47 |
| Jun 19, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.15% | - |
| Jun 18, 2025 | 650.00 | 650.00 | 608.00 | 649.00 | 649.00 | 0.15% | 33,873 |
| Jun 17, 2025 | 610.00 | 650.00 | 608.00 | 648.00 | 648.00 | 3.35% | 9,825 |
| Jun 13, 2025 | 636.00 | 650.00 | 627.00 | 627.00 | 627.00 | -1.10% | 54,342 |
| Jun 12, 2025 | 631.00 | 636.00 | 631.00 | 634.00 | 634.00 | -2.46% | 13,477 |
| Jun 11, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jun 10, 2025 | 650.00 | 650.00 | 625.00 | 650.00 | 650.00 | - | 17,216 |
| Jun 9, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -0.15% | 11,500 |
| Jun 6, 2025 | 650.00 | 655.00 | 607.00 | 651.00 | 651.00 | 0.15% | 9,719 |
| Jun 5, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jun 4, 2025 | 652.00 | 652.00 | 650.00 | 650.00 | 650.00 | -2.26% | 30,311 |
| Jun 3, 2025 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 2.15% | 51,937 |
| Jun 2, 2025 | 665.00 | 674.00 | 650.00 | 651.00 | 651.00 | -2.54% | 36,032 |
| May 30, 2025 | 675.00 | 675.00 | 660.00 | 668.00 | 668.00 | 2.77% | 23,478 |