Adcorp Holdings Limited (JSE:ADR)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
646.00
-9.00 (-1.37%)
Oct 21, 2025, 5:00 PM SAST

Adcorp Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025646.00655.00646.00646.00646.00-1.07%33,624
Oct 20, 2025655.00655.00650.00653.00653.004.31%34,176
Oct 17, 2025650.00655.00626.00626.00626.00-4.28%9,911
Oct 16, 2025650.00655.00650.00654.00654.00-0.15%59,548
Oct 15, 2025655.00655.00655.00655.00655.000.15%3,690
Oct 14, 2025654.00657.00650.00654.00654.00-0.15%47,634
Oct 13, 2025625.00655.00625.00655.00655.004.80%79,947
Oct 10, 2025650.00650.00625.00625.00625.00-3.70%17,453
Oct 9, 2025645.00655.00645.00649.00649.000.62%31,521
Oct 8, 2025640.00645.00640.00645.00645.000.78%18,686
Oct 7, 2025650.00650.00640.00640.00640.00-1.54%2,431
Oct 6, 2025640.00650.00640.00650.00650.003.17%20,619
Oct 3, 2025630.00630.00630.00630.00630.00-0.16%-
Oct 2, 2025626.00640.00626.00631.00631.00-2.92%15,303
Oct 1, 2025650.00650.00650.00650.00650.004.00%10,297
Sep 30, 2025668.00670.00625.00625.00625.00-6.72%500,864
Sep 29, 2025670.00670.00670.00670.00670.000.15%-
Sep 26, 2025670.00670.00625.00669.00669.006.19%36,370
Sep 25, 2025630.00630.00630.00630.00630.00-5.83%27,909
Sep 23, 2025669.00669.00669.00669.00669.00-5,399
Sep 22, 2025669.00669.00669.00669.00669.007.04%4,000
Sep 19, 2025625.00649.00625.00625.00625.00-3.99%3,936
Sep 18, 2025651.00651.00650.00651.00651.00-17,083
Sep 17, 2025651.00651.00651.00651.00651.00-0.15%8,234
Sep 16, 2025670.00670.00650.00652.00652.000.31%11,392
Sep 15, 2025650.00650.00650.00650.00650.00-4,051
Sep 12, 2025650.00650.00650.00650.00650.003.17%276
Sep 11, 2025630.00630.00630.00630.00630.00-4,949
Sep 10, 2025631.00631.00630.00630.00630.00-0.16%5,154
Sep 9, 2025636.00640.00631.00631.00631.00-2.47%3,068
Sep 8, 2025652.00652.00631.00647.00647.003.35%6,002
Sep 5, 2025626.00626.00626.00626.00626.00-1.88%9
Sep 4, 2025625.00658.00625.00638.00638.002.08%47,278
Sep 3, 2025625.00625.00625.00625.00625.00-4.14%1,000
Sep 2, 2025640.00669.00625.00652.00652.000.15%68,156
Sep 1, 2025670.00670.00650.00651.00651.00-0.91%4,791
Aug 29, 2025653.00660.00653.00657.00657.00-1.79%428,017
Aug 28, 2025650.00669.00646.00669.00669.003.08%6,226
Aug 27, 2025650.00665.00645.00649.00649.000.15%21,356
Aug 26, 2025669.00669.00641.00648.00648.001.09%11,849
Aug 25, 2025630.00670.00615.00641.00641.005.08%31,032
Aug 22, 2025610.00610.00610.00610.00610.00-3.17%6,140
Aug 21, 2025637.00637.00630.00630.00630.00-1.10%8,046
Aug 20, 2025631.00638.00628.00637.00637.00-0.16%14,362
Aug 19, 2025630.00638.00630.00638.00638.004.25%8,803
Aug 18, 2025638.00638.00612.00612.00612.00-3.77%6,382
Aug 15, 2025640.00641.00605.00636.00636.00-1.40%74,453
Aug 14, 2025645.00645.00645.00645.00645.000.16%4,499
Aug 13, 2025650.00650.00644.00644.00644.00-3.88%3,648
Aug 12, 2025642.00670.00642.00670.00619.985.51%53,665