Adcorp Holdings Limited (JSE:ADR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 571.00
-45.00 (-7.31%)
At close: Nov 28, 2025
Adcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 623.00 | 650.00 | 571.00 | 571.00 | 571.00 | -7.31% | 89,561 |
| Nov 27, 2025 | 688.00 | 688.00 | 616.00 | 616.00 | 616.00 | -4.20% | 70,778 |
| Nov 26, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | -6.81% | 8,214 |
| Nov 25, 2025 | 695.00 | 695.00 | 641.00 | 690.00 | 690.00 | -1.43% | 55,287 |
| Nov 24, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1.60% | 16 |
| Nov 21, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | - |
| Nov 20, 2025 | 680.00 | 698.00 | 641.00 | 689.00 | 689.00 | -1.57% | 3,071 |
| Nov 19, 2025 | 630.00 | 700.00 | 630.00 | 700.00 | 700.00 | -1.41% | 26 |
| Nov 18, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 3 |
| Nov 17, 2025 | 714.00 | 715.00 | 710.00 | 710.00 | 710.00 | 1.43% | 17,498 |
| Nov 14, 2025 | 699.00 | 700.00 | 699.00 | 700.00 | 700.00 | -1.96% | 11,206 |
| Nov 13, 2025 | 714.00 | 715.00 | 714.00 | 714.00 | 714.00 | - | 40,000 |
| Nov 12, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 2.00% | 12,000 |
| Nov 11, 2025 | 700.00 | 714.00 | 628.00 | 700.00 | 700.00 | -2.10% | 98,510 |
| Nov 10, 2025 | 740.00 | 740.00 | 695.00 | 715.00 | 715.00 | 2.88% | 18,330 |
| Nov 7, 2025 | 715.00 | 715.00 | 680.00 | 695.00 | 695.00 | -2.11% | 21,384 |
| Nov 6, 2025 | 691.00 | 714.00 | 690.00 | 710.00 | 710.00 | - | 9,725 |
| Nov 5, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 5,702 |
| Nov 4, 2025 | 716.00 | 739.00 | 710.00 | 710.00 | 710.00 | -0.14% | 34,980 |
| Nov 3, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | -1.25% | 17,132 |
| Oct 31, 2025 | 738.00 | 738.00 | 720.00 | 720.00 | 720.00 | -0.14% | 977,930 |
| Oct 30, 2025 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -0.14% | 31,862 |
| Oct 29, 2025 | 721.00 | 737.00 | 721.00 | 722.00 | 722.00 | 0.28% | 28,043 |
| Oct 28, 2025 | 715.00 | 740.00 | 705.00 | 720.00 | 720.00 | 3.60% | 69,151 |
| Oct 27, 2025 | 742.00 | 742.00 | 695.00 | 695.00 | 695.00 | -6.21% | 51,442 |
| Oct 24, 2025 | 749.00 | 749.00 | 741.00 | 741.00 | 741.00 | 1.51% | 108 |
| Oct 23, 2025 | 700.00 | 730.00 | 700.00 | 730.00 | 730.00 | 13.00% | 41,890 |
| Oct 22, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | - | - |
| Oct 21, 2025 | 646.00 | 655.00 | 646.00 | 646.00 | 646.00 | -1.37% | 33,624 |
| Oct 20, 2025 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | 4.63% | 34,176 |
| Oct 17, 2025 | 650.00 | 655.00 | 626.00 | 626.00 | 626.00 | -4.43% | 9,911 |
| Oct 16, 2025 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | - | 59,548 |
| Oct 15, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | 3,690 |
| Oct 14, 2025 | 654.00 | 657.00 | 650.00 | 655.00 | 655.00 | - | 47,634 |
| Oct 13, 2025 | 625.00 | 655.00 | 625.00 | 655.00 | 655.00 | 4.80% | 79,947 |
| Oct 10, 2025 | 650.00 | 650.00 | 625.00 | 625.00 | 625.00 | -3.85% | 17,453 |
| Oct 9, 2025 | 645.00 | 655.00 | 645.00 | 650.00 | 650.00 | 0.78% | 31,521 |
| Oct 8, 2025 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.78% | 18,686 |
| Oct 7, 2025 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | -1.54% | 2,431 |
| Oct 6, 2025 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 3.17% | 20,619 |
| Oct 3, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Oct 2, 2025 | 626.00 | 640.00 | 626.00 | 630.00 | 630.00 | -3.08% | 15,303 |
| Oct 1, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 4.00% | 10,297 |
| Sep 30, 2025 | 668.00 | 670.00 | 625.00 | 625.00 | 625.00 | -6.72% | 500,864 |
| Sep 29, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Sep 26, 2025 | 670.00 | 670.00 | 625.00 | 670.00 | 670.00 | 6.35% | 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 | - | - |
| 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 | -3.85% | 3,936 |