Adcorp Holdings Limited (JSE:ADR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 625.00
-45.00 (-6.72%)
Sep 30, 2025, 5:00 PM SAST
Adcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 668.00 | 670.00 | 625.00 | 625.00 | 625.00 | -6.58% | 66,476 |
| Sep 26, 2025 | 670.00 | 670.00 | 625.00 | 669.00 | 669.00 | 6.19% | 36,370 |
| Sep 25, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -5.83% | 27,909 |
| Sep 23, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - | 5,399 |
| Sep 22, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 7.04% | 4,000 |
| Sep 19, 2025 | 625.00 | 649.00 | 625.00 | 625.00 | 625.00 | -3.99% | 3,936 |
| Sep 18, 2025 | 651.00 | 651.00 | 650.00 | 651.00 | 651.00 | - | 17,083 |
| Sep 17, 2025 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | -0.15% | 8,234 |
| Sep 16, 2025 | 670.00 | 670.00 | 650.00 | 652.00 | 652.00 | 0.31% | 11,392 |
| Sep 15, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 4,051 |
| Sep 12, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 3.17% | 276 |
| Sep 11, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 4,949 |
| Sep 10, 2025 | 631.00 | 631.00 | 630.00 | 630.00 | 630.00 | -0.16% | 5,154 |
| Sep 9, 2025 | 636.00 | 640.00 | 631.00 | 631.00 | 631.00 | -2.47% | 3,068 |
| Sep 8, 2025 | 652.00 | 652.00 | 631.00 | 647.00 | 647.00 | 3.35% | 6,002 |
| Sep 5, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | -1.88% | 9 |
| Sep 4, 2025 | 625.00 | 658.00 | 625.00 | 638.00 | 638.00 | 2.08% | 47,278 |
| Sep 3, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -4.14% | 1,000 |
| Sep 2, 2025 | 640.00 | 669.00 | 625.00 | 652.00 | 652.00 | 0.15% | 68,156 |
| Sep 1, 2025 | 670.00 | 670.00 | 650.00 | 651.00 | 651.00 | -0.91% | 4,791 |
| Aug 29, 2025 | 653.00 | 660.00 | 653.00 | 657.00 | 657.00 | -1.79% | 428,017 |
| Aug 28, 2025 | 650.00 | 669.00 | 646.00 | 669.00 | 669.00 | 3.08% | 6,226 |
| Aug 27, 2025 | 650.00 | 665.00 | 645.00 | 649.00 | 649.00 | 0.15% | 21,356 |
| Aug 26, 2025 | 669.00 | 669.00 | 641.00 | 648.00 | 648.00 | 1.09% | 11,849 |
| Aug 25, 2025 | 630.00 | 670.00 | 615.00 | 641.00 | 641.00 | 5.08% | 31,032 |
| Aug 22, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -3.17% | 6,140 |
| Aug 21, 2025 | 637.00 | 637.00 | 630.00 | 630.00 | 630.00 | -1.10% | 8,046 |
| Aug 20, 2025 | 631.00 | 638.00 | 628.00 | 637.00 | 637.00 | -0.16% | 14,362 |
| Aug 19, 2025 | 630.00 | 638.00 | 630.00 | 638.00 | 638.00 | 4.25% | 8,803 |
| Aug 18, 2025 | 638.00 | 638.00 | 612.00 | 612.00 | 612.00 | -3.77% | 6,382 |
| Aug 15, 2025 | 640.00 | 641.00 | 605.00 | 636.00 | 636.00 | -1.40% | 74,453 |
| Aug 14, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.16% | 4,499 |
| Aug 13, 2025 | 650.00 | 650.00 | 644.00 | 644.00 | 644.00 | -3.88% | 3,648 |
| Aug 12, 2025 | 642.00 | 670.00 | 642.00 | 670.00 | 619.98 | 5.51% | 53,665 |
| Aug 11, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 587.59 | -5.22% | 1,000 |
| Aug 8, 2025 | 667.00 | 670.00 | 667.00 | 670.00 | 619.98 | 0.75% | 1,283,644 |
| Aug 7, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 615.35 | 2.31% | 10,000 |
| Aug 6, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 601.47 | -1.37% | 35,344 |
| Aug 5, 2025 | 660.00 | 665.00 | 659.00 | 659.00 | 609.80 | 1.70% | 8,988 |
| Aug 4, 2025 | 622.00 | 667.00 | 622.00 | 648.00 | 599.62 | 5.71% | 14,513 |
| Aug 1, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 567.23 | 0.33% | 2,241 |
| Jul 31, 2025 | 669.00 | 669.00 | 611.00 | 611.00 | 565.38 | -8.81% | 228,260 |
| Jul 30, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 619.98 | - | 4,180 |
| Jul 29, 2025 | 627.00 | 670.00 | 627.00 | 670.00 | 619.98 | 7.20% | 19,506 |
| Jul 28, 2025 | 660.00 | 660.00 | 625.00 | 625.00 | 578.34 | -6.58% | 44,486 |
| Jul 25, 2025 | 670.00 | 670.00 | 654.00 | 669.00 | 619.05 | - | 4,319 |
| Jul 24, 2025 | 671.00 | 671.00 | 669.00 | 669.00 | 619.05 | 2.29% | 127,357 |
| Jul 23, 2025 | 654.00 | 654.00 | 654.00 | 654.00 | 605.17 | - | 37,880 |
| Jul 22, 2025 | 737.00 | 738.00 | 654.00 | 654.00 | 605.17 | -2.39% | 2,961 |
| Jul 21, 2025 | 668.00 | 670.00 | 668.00 | 670.00 | 619.98 | 1.21% | 35,793 |