Adcorp Holdings Limited (JSE:ADR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 645.00
+6.00 (0.94%)
May 29, 2026, 5:00 PM SAST
Adcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 645.00 | 645.00 | 610.00 | 645.00 | 645.00 | 0.94% | 757,728 |
| May 28, 2026 | 615.00 | 641.00 | 615.00 | 639.00 | 639.00 | 3.90% | 63,829 |
| May 27, 2026 | 616.00 | 616.00 | 615.00 | 615.00 | 615.00 | 0.82% | 19,873 |
| May 26, 2026 | 636.00 | 636.00 | 609.00 | 610.00 | 610.00 | -4.69% | 1,713 |
| May 25, 2026 | 641.00 | 641.00 | 620.00 | 640.00 | 640.00 | - | 3,650 |
| May 22, 2026 | 640.00 | 640.00 | 602.00 | 640.00 | 640.00 | 6.49% | 52,270 |
| May 21, 2026 | 586.00 | 640.00 | 586.00 | 601.00 | 601.00 | -3.84% | 24,099 |
| May 20, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 119,030 |
| May 19, 2026 | 615.00 | 643.00 | 615.00 | 625.00 | 625.00 | -2.95% | 58,740 |
| May 18, 2026 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | - | - |
| May 15, 2026 | 649.00 | 649.00 | 644.00 | 644.00 | 644.00 | -0.77% | 12,554 |
| May 14, 2026 | 606.00 | 649.00 | 606.00 | 649.00 | 649.00 | 0.15% | 66 |
| May 13, 2026 | 669.00 | 669.00 | 648.00 | 648.00 | 648.00 | 6.23% | 131 |
| May 12, 2026 | 657.00 | 657.00 | 582.00 | 610.00 | 610.00 | -7.29% | 27,329 |
| May 11, 2026 | 571.00 | 658.00 | 571.00 | 658.00 | 658.00 | 10.59% | 145 |
| May 8, 2026 | 575.00 | 596.00 | 575.00 | 595.00 | 595.00 | -3.41% | 122,198 |
| May 7, 2026 | 684.00 | 684.00 | 616.00 | 616.00 | 616.00 | -10.07% | 3,912 |
| May 6, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -0.58% | 10,101 |
| May 5, 2026 | 577.00 | 689.00 | 576.00 | 689.00 | 689.00 | 19.62% | 55,247 |
| May 4, 2026 | 635.00 | 635.00 | 576.00 | 576.00 | 576.00 | -9.29% | 12,185 |
| Apr 30, 2026 | 610.00 | 635.00 | 600.00 | 635.00 | 635.00 | 4.10% | 7,248 |
| Apr 29, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Apr 28, 2026 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | -6.01% | 5,131 |
| Apr 24, 2026 | 610.00 | 650.00 | 610.00 | 649.00 | 649.00 | -8.59% | 59 |
| Apr 23, 2026 | 640.00 | 710.00 | 635.00 | 710.00 | 710.00 | 13.60% | 119,124 |
| Apr 22, 2026 | 614.00 | 640.00 | 591.00 | 625.00 | 625.00 | 4.34% | 24,437 |
| Apr 21, 2026 | 584.00 | 599.00 | 584.00 | 599.00 | 599.00 | 3.28% | 5,714 |
| Apr 20, 2026 | 580.00 | 590.00 | 575.00 | 580.00 | 580.00 | 2.65% | 477,237 |
| Apr 17, 2026 | 579.00 | 585.00 | 565.00 | 565.00 | 565.00 | 2.73% | 78,742 |
| Apr 16, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.18% | 7,600 |
| Apr 15, 2026 | 580.00 | 580.00 | 549.00 | 549.00 | 549.00 | -4.85% | 9,957 |
| Apr 14, 2026 | 565.00 | 577.00 | 565.00 | 577.00 | 577.00 | 5.87% | 61,025 |
| Apr 13, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.73% | 55 |
| Apr 10, 2026 | 579.00 | 579.00 | 549.00 | 549.00 | 549.00 | -5.02% | 41,777 |
| Apr 9, 2026 | 550.00 | 578.00 | 550.00 | 578.00 | 578.00 | 4.71% | 25,443 |
| Apr 8, 2026 | 552.00 | 570.00 | 552.00 | 552.00 | 552.00 | -3.16% | 59,046 |
| Apr 7, 2026 | 570.00 | 570.00 | 550.00 | 570.00 | 570.00 | 1.79% | 57,662 |
| Apr 2, 2026 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | - | 23,326 |
| Apr 1, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -2.61% | 5,035 |
| Mar 31, 2026 | 545.00 | 575.00 | 545.00 | 575.00 | 575.00 | 5.50% | 72,756 |
| Mar 30, 2026 | 579.00 | 579.00 | 540.00 | 545.00 | 545.00 | 0.74% | 113,295 |
| Mar 27, 2026 | 570.00 | 579.00 | 541.00 | 541.00 | 541.00 | -4.25% | 56,156 |
| Mar 26, 2026 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | -2.59% | 58,383 |
| Mar 25, 2026 | 551.00 | 584.00 | 551.00 | 580.00 | 580.00 | 7.21% | 1,834 |
| Mar 24, 2026 | 590.00 | 600.00 | 541.00 | 541.00 | 541.00 | -8.31% | 48,218 |
| Mar 23, 2026 | 528.00 | 590.00 | 528.00 | 590.00 | 590.00 | 4.61% | 26,077 |
| Mar 20, 2026 | 522.00 | 623.00 | 522.00 | 564.00 | 564.00 | 0.89% | 101,330 |
| Mar 19, 2026 | 550.00 | 565.00 | 514.00 | 559.00 | 559.00 | 1.45% | 53,325 |
| Mar 18, 2026 | 579.00 | 580.00 | 550.00 | 551.00 | 551.00 | -1.61% | 85,173 |
| Mar 17, 2026 | 590.00 | 624.00 | 556.00 | 560.00 | 560.00 | -5.08% | 126,844 |