Adcock Ingram Holdings Limited (JSE:AIP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,387.00
-1.00 (-0.01%)
Oct 10, 2025, 5:00 PM SAST
Adcock Ingram Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7,378.00 | 7,406.00 | 7,378.00 | 7,390.00 | 7,390.00 | 0.03% | 38,102 |
| Oct 9, 2025 | 7,289.00 | 7,430.00 | 7,250.00 | 7,388.00 | 7,389.00 | 1.55% | 403,804 |
| Oct 8, 2025 | 7,289.00 | 7,289.00 | 7,219.00 | 7,275.00 | 7,275.00 | 0.36% | 18,620 |
| Oct 7, 2025 | 7,268.00 | 7,268.00 | 7,220.00 | 7,249.00 | 7,249.00 | -0.14% | 188,342 |
| Oct 6, 2025 | 7,297.00 | 7,297.00 | 7,201.00 | 7,259.00 | 7,259.00 | 0.19% | 37,967 |
| Oct 3, 2025 | 7,180.00 | 7,271.00 | 7,180.00 | 7,245.00 | 7,245.00 | 0.81% | 253,626 |
| Oct 2, 2025 | 7,218.00 | 7,218.00 | 7,175.00 | 7,187.00 | 7,187.00 | 0.01% | 13,723 |
| Oct 1, 2025 | 7,175.00 | 7,200.00 | 7,170.00 | 7,186.00 | 7,186.00 | -0.18% | 110,748 |
| Sep 30, 2025 | 7,210.00 | 7,229.00 | 7,161.00 | 7,199.00 | 7,199.00 | - | 524,353 |
| Sep 29, 2025 | 7,184.00 | 7,200.00 | 7,166.00 | 7,199.00 | 7,199.00 | 0.22% | 202,917 |
| Sep 26, 2025 | 7,146.00 | 7,199.00 | 7,133.00 | 7,183.00 | 7,183.00 | 0.53% | 115,590 |
| Sep 25, 2025 | 7,158.00 | 7,179.00 | 7,116.00 | 7,145.00 | 7,145.00 | -0.78% | 261,756 |
| Sep 23, 2025 | 7,199.00 | 7,239.00 | 7,199.00 | 7,201.00 | 7,201.00 | -0.25% | 32,547 |
| Sep 22, 2025 | 7,201.00 | 7,233.00 | 7,154.00 | 7,219.00 | 7,219.00 | 0.42% | 43,977 |
| Sep 19, 2025 | 7,175.00 | 7,241.00 | 7,175.00 | 7,189.00 | 7,189.00 | 0.11% | 120,105 |
| Sep 18, 2025 | 7,147.00 | 7,248.00 | 7,147.00 | 7,181.00 | 7,181.00 | -0.50% | 185,421 |
| Sep 17, 2025 | 7,195.00 | 7,266.00 | 7,157.00 | 7,217.00 | 7,217.00 | -0.70% | 124,746 |
| Sep 16, 2025 | 7,300.00 | 7,347.00 | 7,201.00 | 7,268.00 | 7,103.00 | -0.42% | 625,266 |
| Sep 15, 2025 | 7,269.00 | 7,346.00 | 7,269.00 | 7,299.00 | 7,133.30 | 0.40% | 388,543 |
| Sep 12, 2025 | 7,323.00 | 7,323.00 | 7,260.00 | 7,270.00 | 7,104.95 | -0.04% | 380,970 |
| Sep 11, 2025 | 7,280.00 | 7,300.00 | 7,209.00 | 7,273.00 | 7,107.89 | -0.15% | 451,019 |
| Sep 10, 2025 | 7,323.00 | 7,346.00 | 7,275.00 | 7,284.00 | 7,118.64 | 1.18% | 61,703 |
| Sep 9, 2025 | 7,186.00 | 7,249.00 | 7,186.00 | 7,199.00 | 7,035.57 | -0.39% | 45,969 |
| Sep 8, 2025 | 7,200.00 | 7,253.00 | 7,174.00 | 7,227.00 | 7,062.93 | 0.57% | 30,540 |
| Sep 5, 2025 | 7,163.00 | 7,220.00 | 7,163.00 | 7,186.00 | 7,022.86 | -0.21% | 42,070 |
| Sep 4, 2025 | 7,250.00 | 7,283.00 | 7,200.00 | 7,201.00 | 7,037.52 | -0.11% | 36,017 |
| Sep 3, 2025 | 7,138.00 | 7,250.00 | 7,138.00 | 7,209.00 | 7,045.34 | -0.21% | 87,310 |
| Sep 2, 2025 | 7,250.00 | 7,250.00 | 7,119.00 | 7,224.00 | 7,060.00 | 0.47% | 48,676 |
| Sep 1, 2025 | 7,221.00 | 7,250.00 | 7,165.00 | 7,190.00 | 7,026.77 | 0.21% | 519,939 |
| Aug 29, 2025 | 7,225.00 | 7,249.00 | 7,175.00 | 7,175.00 | 7,012.11 | -1.01% | 53,284 |
| Aug 28, 2025 | 7,182.00 | 7,294.00 | 7,166.00 | 7,248.00 | 7,083.45 | 1.16% | 192,774 |
| Aug 27, 2025 | 7,246.00 | 7,246.00 | 7,157.00 | 7,165.00 | 7,002.34 | -0.53% | 104,574 |
| Aug 26, 2025 | 7,176.00 | 7,249.00 | 7,176.00 | 7,203.00 | 7,039.48 | 0.07% | 17,541 |
| Aug 25, 2025 | 7,237.00 | 7,237.00 | 7,160.00 | 7,198.00 | 7,034.59 | 0.32% | 150,918 |
| Aug 22, 2025 | 7,100.00 | 7,202.00 | 7,100.00 | 7,175.00 | 7,012.11 | 1.11% | 430,813 |
| Aug 21, 2025 | 7,084.00 | 7,129.00 | 7,016.00 | 7,096.00 | 6,934.90 | -0.91% | 31,062 |
| Aug 20, 2025 | 7,028.00 | 7,179.00 | 7,028.00 | 7,161.00 | 6,998.43 | 1.17% | 54,682 |
| Aug 19, 2025 | 6,981.00 | 7,195.00 | 6,981.00 | 7,078.00 | 6,917.31 | 1.13% | 28,947 |
| Aug 18, 2025 | 6,961.00 | 7,025.00 | 6,961.00 | 6,999.00 | 6,840.11 | 0.21% | 44,527 |
| Aug 15, 2025 | 7,002.00 | 7,002.00 | 6,957.00 | 6,984.00 | 6,825.45 | -0.23% | 11,303 |
| Aug 14, 2025 | 7,000.00 | 7,000.00 | 6,963.00 | 7,000.00 | 6,841.08 | 0.69% | 22,875 |
| Aug 13, 2025 | 6,918.00 | 6,999.00 | 6,918.00 | 6,952.00 | 6,794.17 | 0.35% | 47,217 |
| Aug 12, 2025 | 6,950.00 | 6,956.00 | 6,918.00 | 6,928.00 | 6,770.72 | -0.23% | 147,763 |
| Aug 11, 2025 | 6,902.00 | 6,964.00 | 6,902.00 | 6,944.00 | 6,786.36 | -0.03% | 38,592 |
| Aug 8, 2025 | 6,900.00 | 6,957.00 | 6,900.00 | 6,946.00 | 6,788.31 | 0.22% | 207,774 |
| Aug 7, 2025 | 6,900.00 | 6,970.00 | 6,900.00 | 6,931.00 | 6,773.65 | 0.42% | 295,529 |
| Aug 6, 2025 | 6,979.00 | 6,979.00 | 6,900.00 | 6,902.00 | 6,745.31 | 0.06% | 12,727 |
| Aug 5, 2025 | 6,929.00 | 6,959.00 | 6,840.00 | 6,898.00 | 6,741.40 | 0.29% | 265,645 |
| Aug 4, 2025 | 6,900.00 | 6,930.00 | 6,827.00 | 6,878.00 | 6,721.85 | -0.35% | 657,215 |
| Aug 1, 2025 | 6,930.00 | 6,930.00 | 6,870.00 | 6,902.00 | 6,745.31 | 0.04% | 173,230 |