Adcorp Holdings Limited (JSE:ADR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 601.00
-19.00 (-3.06%)
Oct 19, 2026, 10:26 AM SAST
Adcorp Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 583.00 | 601.00 | 583.00 | 601.00 | 601.00 | -3.06% | 6,566 |
| Oct 16, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.49% | 261,788 |
| Oct 15, 2026 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 0.16% | 18 |
| Oct 14, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0.33% | 18 |
| Oct 13, 2026 | 640.00 | 640.00 | 614.00 | 614.00 | 614.00 | - | 26,176 |
| Oct 12, 2026 | 624.00 | 624.00 | 609.00 | 614.00 | 614.00 | 0.82% | 139,443 |
| Oct 9, 2026 | 602.00 | 609.00 | 595.00 | 609.00 | 609.00 | 1.16% | 30,868 |
| Oct 8, 2026 | 637.00 | 637.00 | 602.00 | 602.00 | 602.00 | -4.75% | 6,125 |
| Oct 7, 2026 | 638.00 | 638.00 | 632.00 | 632.00 | 632.00 | 6.22% | 174,061 |
| Oct 6, 2026 | 592.00 | 595.00 | 592.00 | 595.00 | 595.00 | 1.71% | 24,363 |
| Oct 5, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -8.59% | 119,828 |
| Oct 2, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 13,321 |
| Oct 1, 2026 | 639.00 | 640.00 | 639.00 | 640.00 | 640.00 | - | 2,618 |
| Sep 30, 2026 | 581.00 | 640.00 | 581.00 | 640.00 | 640.00 | 2.56% | 588,965 |
| Sep 29, 2026 | 600.00 | 624.00 | 600.00 | 624.00 | 624.00 | 3.83% | 381 |
| Sep 28, 2026 | 640.00 | 640.00 | 600.00 | 601.00 | 601.00 | -4.60% | 2,579 |
| Sep 25, 2026 | 621.00 | 630.00 | 620.00 | 630.00 | 630.00 | 0.80% | 2,847 |
| Sep 23, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -0.79% | 4,500 |
| Sep 22, 2026 | 639.00 | 639.00 | 630.00 | 630.00 | 630.00 | - | 12,577 |
| Sep 21, 2026 | 596.00 | 630.00 | 596.00 | 630.00 | 630.00 | 8.62% | 1,046 |
| Sep 18, 2026 | 627.00 | 627.00 | 580.00 | 580.00 | 580.00 | -7.50% | 39,513 |
| Sep 17, 2026 | 640.00 | 640.00 | 627.00 | 627.00 | 627.00 | -0.16% | 8,774 |
| Sep 16, 2026 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 0.16% | 328 |
| Sep 15, 2026 | 626.00 | 627.00 | 626.00 | 627.00 | 627.00 | -1.88% | 164,990 |
| Sep 14, 2026 | 640.00 | 640.00 | 626.00 | 639.00 | 639.00 | - | 10,646 |
| Sep 11, 2026 | 639.00 | 640.00 | 639.00 | 639.00 | 639.00 | 2.24% | 2,496 |
| Sep 10, 2026 | 626.00 | 639.00 | 625.00 | 625.00 | 625.00 | -0.64% | 7,139 |
| Sep 9, 2026 | 625.00 | 629.00 | 625.00 | 629.00 | 629.00 | 0.64% | 24,951 |
| Sep 8, 2026 | 630.00 | 639.00 | 625.00 | 625.00 | 625.00 | -1.57% | 7,017 |
| Sep 7, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -0.78% | 5,435 |
| Sep 4, 2026 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 9,053 |
| Sep 3, 2026 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | 0.16% | 20,011 |
| Sep 2, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 1.43% | 11 |
| Sep 1, 2026 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 0.80% | 29,856 |
| Aug 31, 2026 | 632.00 | 632.00 | 625.00 | 625.00 | 625.00 | -0.79% | 14,192 |
| Aug 28, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.64% | 23,000 |
| Aug 27, 2026 | 640.00 | 640.00 | 626.00 | 626.00 | 626.00 | -1.26% | 2,050 |
| Aug 26, 2026 | 625.00 | 634.00 | 625.00 | 634.00 | 634.00 | 0.63% | 33,514 |
| Aug 25, 2026 | 625.00 | 640.00 | 625.00 | 630.00 | 630.00 | 0.80% | 36,585 |
| Aug 24, 2026 | 627.00 | 627.00 | 625.00 | 625.00 | 625.00 | -0.16% | 26,988 |
| Aug 21, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | -2.03% | 4,942 |
| Aug 20, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 2.24% | 9,913 |
| Aug 19, 2026 | 659.00 | 659.00 | 625.00 | 625.00 | 625.00 | -0.16% | 2,986 |
| Aug 18, 2026 | 660.00 | 660.00 | 626.00 | 626.00 | 626.00 | - | 6,557 |
| Aug 17, 2026 | 630.00 | 649.00 | 626.00 | 626.00 | 626.00 | - | 2,053 |
| Aug 14, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - | - |
| Aug 13, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | -2.64% | 5,851 |
| Aug 12, 2026 | 625.00 | 658.00 | 625.00 | 643.00 | 643.00 | 3.20% | 47,672 |
| Aug 11, 2026 | 655.00 | 670.00 | 649.00 | 670.00 | 623.08 | 3.08% | 46,309 |
| Aug 7, 2026 | 677.00 | 678.00 | 650.00 | 650.00 | 604.48 | -0.15% | 1,077 |