Adcorp Holdings Limited (JSE:ADR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 659.00
+2.00 (0.30%)
Jun 19, 2026, 5:00 PM SAST
Adcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 630.00 | 660.00 | 611.00 | 650.00 | - | -1.07% | 52,891 |
| 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% | 1,173 |
| 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 |
| 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 |