Adcorp Holdings Limited (JSE:ADR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 625.00
-1.00 (-0.16%)
Aug 19, 2026, 5:00 PM SAST
Adcorp Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 651.00 | 678.00 | 651.00 | 651.00 | 605.41 | -3.98% | 22,054 |
| Aug 5, 2026 | 679.00 | 679.00 | 678.00 | 678.00 | 630.52 | -0.29% | 69 |
| Aug 4, 2026 | 640.00 | 680.00 | 640.00 | 680.00 | 632.38 | 5.43% | 3,954 |
| Aug 3, 2026 | 625.00 | 645.00 | 625.00 | 645.00 | 599.83 | 2.38% | 33,897 |
| Jul 31, 2026 | 644.00 | 645.00 | 630.00 | 630.00 | 585.88 | -2.33% | 15,505 |
| Jul 30, 2026 | 645.00 | 684.00 | 625.00 | 645.00 | 599.83 | - | 524,111 |
| Jul 29, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 599.83 | - | 59,248 |
| Jul 28, 2026 | 645.00 | 645.00 | 640.00 | 645.00 | 599.83 | 0.16% | 17,283 |
| Jul 27, 2026 | 650.00 | 650.00 | 630.00 | 644.00 | 598.90 | -0.92% | 311,892 |
| Jul 24, 2026 | 649.00 | 650.00 | 649.00 | 650.00 | 604.48 | - | 30,700 |
| Jul 23, 2026 | 651.00 | 651.00 | 650.00 | 650.00 | 604.48 | - | 98,068 |
| Jul 22, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 604.48 | -1.52% | 54,498 |
| Jul 21, 2026 | 655.00 | 660.00 | 655.00 | 660.00 | 613.78 | - | 10,000 |
| Jul 20, 2026 | 655.00 | 660.00 | 650.00 | 660.00 | 613.78 | -4.35% | 53,694 |
| Jul 17, 2026 | 652.00 | 690.00 | 650.00 | 690.00 | 641.68 | 4.55% | 48,803 |
| Jul 16, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 613.78 | - | 78,750 |
| Jul 15, 2026 | 660.00 | 660.00 | 635.00 | 660.00 | 613.78 | 0.30% | 101,258 |
| Jul 14, 2026 | 650.00 | 658.00 | 650.00 | 658.00 | 611.92 | -0.15% | 1,188 |
| Jul 13, 2026 | 659.00 | 659.00 | 651.00 | 659.00 | 612.85 | -0.15% | 140 |
| Jul 10, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 613.78 | - | 17,686 |
| Jul 9, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 613.78 | - | - |
| Jul 8, 2026 | 660.00 | 675.00 | 652.00 | 660.00 | 613.78 | - | 46,171 |
| Jul 7, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 613.78 | - | 179,792 |
| Jul 6, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 613.78 | 1.54% | 5,400 |
| Jul 3, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 604.48 | -1.52% | 2,475 |
| Jul 2, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 613.78 | - | 25,491 |
| Jul 1, 2026 | 660.00 | 660.00 | 650.00 | 660.00 | 613.78 | - | 38 |
| Jun 30, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 613.78 | 3.13% | 266,870 |
| Jun 29, 2026 | 625.00 | 645.00 | 625.00 | 640.00 | 595.18 | 2.40% | 83,315 |
| Jun 26, 2026 | 640.00 | 640.00 | 601.00 | 625.00 | 581.23 | 4.17% | 4,439 |
| Jun 25, 2026 | 601.00 | 620.00 | 600.00 | 600.00 | 557.98 | -0.50% | 79,080 |
| Jun 24, 2026 | 612.00 | 613.00 | 600.00 | 603.00 | 560.77 | -1.63% | 40,334 |
| Jun 23, 2026 | 650.00 | 650.00 | 613.00 | 613.00 | 570.07 | -6.98% | 13,218 |
| Jun 22, 2026 | 611.00 | 659.00 | 610.00 | 659.00 | 612.85 | - | 18,654 |
| Jun 19, 2026 | 630.00 | 660.00 | 611.00 | 659.00 | 612.85 | 0.30% | 64,671 |
| Jun 18, 2026 | 615.00 | 658.00 | 610.00 | 657.00 | 610.99 | 3.46% | 30,098 |
| Jun 17, 2026 | 659.00 | 659.00 | 595.00 | 635.00 | 590.53 | -2.16% | 44,111 |
| Jun 15, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 603.55 | -0.15% | 46,403 |
| Jun 12, 2026 | 602.00 | 650.00 | 602.00 | 650.00 | 604.48 | - | 16 |
| Jun 11, 2026 | 650.00 | 650.00 | 602.00 | 650.00 | 604.48 | - | 90 |
| Jun 10, 2026 | 649.00 | 650.00 | 649.00 | 650.00 | 604.48 | 0.78% | 44,656 |
| Jun 9, 2026 | 646.00 | 646.00 | 601.00 | 645.00 | 599.83 | -1.98% | 5,256 |