Adcock Ingram Holdings Limited (JSE:AIP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,469.00
+9.00 (0.12%)
Oct 31, 2025, 5:00 PM SAST
Adcock Ingram Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7,465.00 | 7,465.00 | 7,451.00 | 7,460.00 | 7,462.00 | -0.17% | 358,160 |
| Oct 29, 2025 | 7,478.00 | 7,478.00 | 7,451.00 | 7,473.00 | 7,473.00 | -0.03% | 24,942 |
| Oct 28, 2025 | 7,478.00 | 7,478.00 | 7,445.00 | 7,475.00 | 7,475.00 | 0.12% | 146,620 |
| Oct 27, 2025 | 7,450.00 | 7,466.00 | 7,439.00 | 7,466.00 | 7,466.00 | 0.24% | 1,136,592 |
| Oct 24, 2025 | 7,437.00 | 7,465.00 | 7,432.00 | 7,448.00 | 7,448.00 | 0.80% | 559,113 |
| Oct 23, 2025 | 7,351.00 | 7,401.00 | 7,320.00 | 7,389.00 | 7,389.00 | -0.20% | 307,496 |
| Oct 22, 2025 | 7,411.00 | 7,420.00 | 7,371.00 | 7,404.00 | 7,404.00 | 0.07% | 45,762 |
| Oct 21, 2025 | 7,356.00 | 7,407.00 | 7,356.00 | 7,399.00 | 7,399.00 | -0.04% | 10,631 |
| Oct 20, 2025 | 7,409.00 | 7,410.00 | 7,360.00 | 7,402.00 | 7,402.00 | 0.12% | 67,331 |
| Oct 17, 2025 | 7,350.00 | 7,399.00 | 7,343.00 | 7,393.00 | 7,393.00 | 0.38% | 47,831 |
| Oct 16, 2025 | 7,356.00 | 7,399.00 | 7,350.00 | 7,365.00 | 7,365.00 | 0.18% | 104,435 |
| Oct 15, 2025 | 7,418.00 | 7,418.00 | 7,340.00 | 7,352.00 | 7,352.00 | -0.50% | 619,217 |
| Oct 14, 2025 | 7,419.00 | 7,420.00 | 7,376.00 | 7,389.00 | 7,389.00 | -0.42% | 200,443 |
| Oct 13, 2025 | 7,419.00 | 7,420.00 | 7,381.00 | 7,420.00 | 7,420.00 | 0.46% | 123,987 |
| Oct 10, 2025 | 7,378.00 | 7,406.00 | 7,378.00 | 7,386.00 | 7,386.00 | -0.04% | 88,831 |
| Oct 9, 2025 | 7,289.00 | 7,430.00 | 7,250.00 | 7,389.00 | 7,389.00 | 1.57% | 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 |