Adcorp Holdings Limited (JSE:ADR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 645.00
0.00 (0.00%)
Jul 30, 2026, 5:00 PM SAST
Adcorp Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 645.00 | 684.00 | 625.00 | 645.00 | 645.00 | - | 524,111 |
| Jul 29, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 59,248 |
| Jul 28, 2026 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.16% | 17,283 |
| Jul 27, 2026 | 650.00 | 650.00 | 630.00 | 644.00 | 644.00 | -0.92% | 311,892 |
| Jul 24, 2026 | 649.00 | 650.00 | 649.00 | 650.00 | 650.00 | - | 30,700 |
| Jul 23, 2026 | 651.00 | 651.00 | 650.00 | 650.00 | 650.00 | - | 98,068 |
| Jul 22, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.52% | 54,498 |
| Jul 21, 2026 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | - | 10,000 |
| Jul 20, 2026 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | -4.35% | 53,694 |
| Jul 17, 2026 | 652.00 | 690.00 | 650.00 | 690.00 | 690.00 | 4.55% | 48,803 |
| Jul 16, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 78,750 |
| Jul 15, 2026 | 660.00 | 660.00 | 635.00 | 660.00 | 660.00 | 0.30% | 101,258 |
| Jul 14, 2026 | 650.00 | 658.00 | 650.00 | 658.00 | 658.00 | -0.15% | 1,188 |
| Jul 13, 2026 | 659.00 | 659.00 | 651.00 | 659.00 | 659.00 | -0.15% | 140 |
| Jul 10, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 17,686 |
| Jul 9, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Jul 8, 2026 | 660.00 | 675.00 | 652.00 | 660.00 | 660.00 | - | 46,171 |
| Jul 7, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 179,792 |
| Jul 6, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 1.54% | 5,400 |
| Jul 3, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.52% | 2,475 |
| Jul 2, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 25,491 |
| Jul 1, 2026 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 38 |
| Jun 30, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 3.13% | 266,870 |
| Jun 29, 2026 | 625.00 | 645.00 | 625.00 | 640.00 | 640.00 | 2.40% | 83,315 |
| Jun 26, 2026 | 640.00 | 640.00 | 601.00 | 625.00 | 625.00 | 4.17% | 4,439 |
| Jun 25, 2026 | 601.00 | 620.00 | 600.00 | 600.00 | 600.00 | -0.50% | 79,080 |
| Jun 24, 2026 | 612.00 | 613.00 | 600.00 | 603.00 | 603.00 | -1.63% | 40,334 |
| Jun 23, 2026 | 650.00 | 650.00 | 613.00 | 613.00 | 613.00 | -6.98% | 13,218 |
| Jun 22, 2026 | 611.00 | 659.00 | 610.00 | 659.00 | 659.00 | - | 18,654 |
| Jun 19, 2026 | 630.00 | 660.00 | 611.00 | 659.00 | 659.00 | 0.30% | 64,671 |
| Jun 18, 2026 | 615.00 | 658.00 | 610.00 | 657.00 | 657.00 | 3.46% | 30,098 |
| Jun 17, 2026 | 659.00 | 659.00 | 595.00 | 635.00 | 635.00 | -2.16% | 44,111 |
| Jun 15, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -0.15% | 46,403 |
| Jun 12, 2026 | 602.00 | 650.00 | 602.00 | 650.00 | 650.00 | - | 16 |
| Jun 11, 2026 | 650.00 | 650.00 | 602.00 | 650.00 | 650.00 | - | 90 |
| Jun 10, 2026 | 649.00 | 650.00 | 649.00 | 650.00 | 650.00 | 0.78% | 44,656 |
| Jun 9, 2026 | 646.00 | 646.00 | 601.00 | 645.00 | 645.00 | -1.98% | 5,256 |
| Jun 8, 2026 | 659.00 | 659.00 | 596.00 | 658.00 | 658.00 | 2.97% | 18,925 |
| Jun 5, 2026 | 639.00 | 639.00 | 620.00 | 639.00 | 639.00 | 1.43% | 89,088 |
| Jun 4, 2026 | 650.00 | 660.00 | 630.00 | 630.00 | 630.00 | -5.26% | 20,394 |
| Jun 3, 2026 | 664.00 | 665.00 | 664.00 | 665.00 | 665.00 | 0.15% | 68 |
| Jun 2, 2026 | 668.00 | 668.00 | 621.00 | 664.00 | 664.00 | -0.15% | 17,202 |
| Jun 1, 2026 | 668.00 | 668.00 | 665.00 | 665.00 | 665.00 | 3.10% | 65 |
| 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 |