Adcorp Holdings Limited (JSE:ADR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 620.00
0.00 (0.00%)
At close: Dec 5, 2025
Adcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Dec 4, 2025 | 629.00 | 629.00 | 601.00 | 620.00 | 620.00 | -1.59% | 1,267 |
| Dec 3, 2025 | 625.00 | 630.00 | 581.00 | 630.00 | 630.00 | 0.80% | 25,440 |
| Dec 2, 2025 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | - | 55,711 |
| Dec 1, 2025 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 9.46% | 3,429 |
| Nov 28, 2025 | 623.00 | 650.00 | 571.00 | 571.00 | 571.00 | -7.31% | 89,561 |
| Nov 27, 2025 | 688.00 | 688.00 | 616.00 | 616.00 | 616.00 | -4.20% | 70,778 |
| Nov 26, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | -6.81% | 8,214 |
| Nov 25, 2025 | 695.00 | 695.00 | 641.00 | 690.00 | 690.00 | -1.43% | 55,287 |
| Nov 24, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1.60% | 16 |
| Nov 21, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | - |
| Nov 20, 2025 | 680.00 | 698.00 | 641.00 | 689.00 | 689.00 | -1.57% | 3,071 |
| Nov 19, 2025 | 630.00 | 700.00 | 630.00 | 700.00 | 700.00 | -1.41% | 26 |
| Nov 18, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 3 |
| Nov 17, 2025 | 714.00 | 715.00 | 710.00 | 710.00 | 710.00 | 1.43% | 17,498 |
| Nov 14, 2025 | 699.00 | 700.00 | 699.00 | 700.00 | 700.00 | -1.96% | 11,206 |
| Nov 13, 2025 | 714.00 | 715.00 | 714.00 | 714.00 | 714.00 | - | 40,000 |
| Nov 12, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 2.00% | 12,000 |
| Nov 11, 2025 | 700.00 | 714.00 | 628.00 | 700.00 | 700.00 | -2.10% | 98,510 |
| Nov 10, 2025 | 740.00 | 740.00 | 695.00 | 715.00 | 715.00 | 2.88% | 18,330 |
| Nov 7, 2025 | 715.00 | 715.00 | 680.00 | 695.00 | 695.00 | -2.11% | 21,384 |
| Nov 6, 2025 | 691.00 | 714.00 | 690.00 | 710.00 | 710.00 | - | 9,725 |
| Nov 5, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 5,702 |
| Nov 4, 2025 | 716.00 | 739.00 | 710.00 | 710.00 | 710.00 | -0.14% | 34,980 |
| Nov 3, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | -1.25% | 17,132 |
| Oct 31, 2025 | 738.00 | 738.00 | 720.00 | 720.00 | 720.00 | -0.14% | 977,930 |
| Oct 30, 2025 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -0.14% | 31,862 |
| Oct 29, 2025 | 721.00 | 737.00 | 721.00 | 722.00 | 722.00 | 0.28% | 28,043 |
| Oct 28, 2025 | 715.00 | 740.00 | 705.00 | 720.00 | 720.00 | 3.60% | 69,151 |
| Oct 27, 2025 | 742.00 | 742.00 | 695.00 | 695.00 | 695.00 | -6.21% | 51,442 |
| Oct 24, 2025 | 749.00 | 749.00 | 741.00 | 741.00 | 741.00 | 1.51% | 108 |
| Oct 23, 2025 | 700.00 | 730.00 | 700.00 | 730.00 | 730.00 | 13.00% | 41,890 |
| Oct 22, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | - | - |
| Oct 21, 2025 | 646.00 | 655.00 | 646.00 | 646.00 | 646.00 | -1.37% | 33,624 |
| Oct 20, 2025 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | 4.63% | 34,176 |
| Oct 17, 2025 | 650.00 | 655.00 | 626.00 | 626.00 | 626.00 | -4.43% | 9,911 |
| Oct 16, 2025 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | - | 59,548 |
| Oct 15, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | 3,690 |
| Oct 14, 2025 | 654.00 | 657.00 | 650.00 | 655.00 | 655.00 | - | 47,634 |
| Oct 13, 2025 | 625.00 | 655.00 | 625.00 | 655.00 | 655.00 | 4.80% | 79,947 |
| Oct 10, 2025 | 650.00 | 650.00 | 625.00 | 625.00 | 625.00 | -3.85% | 17,453 |
| Oct 9, 2025 | 645.00 | 655.00 | 645.00 | 650.00 | 650.00 | 0.78% | 31,521 |
| Oct 8, 2025 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.78% | 18,686 |
| Oct 7, 2025 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | -1.54% | 2,431 |
| Oct 6, 2025 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 3.17% | 20,619 |
| Oct 3, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Oct 2, 2025 | 626.00 | 640.00 | 626.00 | 630.00 | 630.00 | -3.08% | 15,303 |
| Oct 1, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 4.00% | 10,297 |
| Sep 30, 2025 | 668.00 | 670.00 | 625.00 | 625.00 | 625.00 | -6.72% | 500,864 |
| Sep 29, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Sep 26, 2025 | 670.00 | 670.00 | 625.00 | 670.00 | 670.00 | 6.35% | 36,370 |
| Sep 25, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -5.83% | 27,909 |
| Sep 23, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - | - |
| Sep 22, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 7.04% | 4,000 |
| Sep 19, 2025 | 625.00 | 649.00 | 625.00 | 625.00 | 625.00 | -3.85% | 3,936 |
| Sep 18, 2025 | 651.00 | 651.00 | 650.00 | 650.00 | 650.00 | -0.15% | 17,083 |
| Sep 17, 2025 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 0.15% | 8,234 |
| Sep 16, 2025 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | - | 11,392 |
| Sep 15, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 4,051 |
| Sep 12, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 3.17% | 276 |
| Sep 11, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Sep 10, 2025 | 631.00 | 631.00 | 630.00 | 630.00 | 630.00 | -0.16% | 5,154 |
| Sep 9, 2025 | 636.00 | 640.00 | 631.00 | 631.00 | 631.00 | -2.92% | 3,068 |
| Sep 8, 2025 | 652.00 | 652.00 | 631.00 | 650.00 | 650.00 | 3.83% | 6,002 |
| Sep 5, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | -2.19% | 9 |
| Sep 4, 2025 | 625.00 | 658.00 | 625.00 | 640.00 | 640.00 | 2.40% | 47,278 |
| Sep 3, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -3.85% | 1,000 |
| Sep 2, 2025 | 640.00 | 669.00 | 625.00 | 650.00 | 650.00 | - | 68,156 |
| Sep 1, 2025 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | -1.37% | 4,791 |
| Aug 29, 2025 | 653.00 | 660.00 | 653.00 | 659.00 | 659.00 | -1.49% | 428,017 |
| Aug 28, 2025 | 650.00 | 669.00 | 646.00 | 669.00 | 669.00 | 2.92% | 6,226 |
| Aug 27, 2025 | 650.00 | 665.00 | 645.00 | 650.00 | 650.00 | - | 21,356 |
| Aug 26, 2025 | 669.00 | 669.00 | 641.00 | 650.00 | 650.00 | 1.56% | 11,849 |
| Aug 25, 2025 | 630.00 | 670.00 | 615.00 | 640.00 | 640.00 | 4.92% | 31,032 |
| Aug 22, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -3.17% | 6,140 |
| Aug 21, 2025 | 637.00 | 637.00 | 630.00 | 630.00 | 630.00 | -1.25% | 8,046 |
| Aug 20, 2025 | 631.00 | 638.00 | 628.00 | 638.00 | 638.00 | - | 14,362 |
| Aug 19, 2025 | 630.00 | 638.00 | 630.00 | 638.00 | 638.00 | 4.25% | 8,803 |
| Aug 18, 2025 | 638.00 | 638.00 | 612.00 | 612.00 | 612.00 | -4.08% | 6,382 |
| Aug 15, 2025 | 640.00 | 641.00 | 605.00 | 638.00 | 638.00 | -1.09% | 74,453 |
| Aug 14, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 4,499 |
| Aug 13, 2025 | 650.00 | 650.00 | 644.00 | 645.00 | 645.00 | -3.59% | 3,648 |
| Aug 12, 2025 | 642.00 | 670.00 | 642.00 | 669.00 | 618.98 | 5.35% | 7,665 |
| Aug 11, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 587.52 | -5.08% | 1,000 |
| Aug 8, 2025 | 667.00 | 670.00 | 667.00 | 669.00 | 618.98 | 0.60% | 4,000 |
| Aug 7, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 615.28 | 2.31% | 10,000 |
| Aug 6, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 601.40 | -1.37% | 35,344 |
| Aug 5, 2025 | 660.00 | 665.00 | 659.00 | 659.00 | 609.73 | 1.38% | 8,988 |
| Aug 4, 2025 | 622.00 | 667.00 | 622.00 | 650.00 | 601.40 | 6.04% | 14,513 |
| Aug 1, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 567.17 | 0.33% | 2,241 |
| Jul 31, 2025 | 669.00 | 669.00 | 611.00 | 611.00 | 565.32 | -8.81% | 228,260 |
| Jul 30, 2025 | 619.91 | 619.91 | 619.91 | 670.00 | 619.91 | - | 4,180 |
| Jul 29, 2025 | 627.00 | 670.00 | 627.00 | 670.00 | 619.91 | 7.03% | 19,506 |
| Jul 28, 2025 | 660.00 | 660.00 | 625.00 | 626.00 | 579.20 | -6.57% | 44,486 |
| Jul 25, 2025 | 670.00 | 670.00 | 654.00 | 670.00 | 619.91 | - | 4,319 |
| Jul 24, 2025 | 671.00 | 671.00 | 669.00 | 670.00 | 619.91 | 2.45% | 127,357 |
| Jul 23, 2025 | 605.10 | 605.10 | 605.10 | 654.00 | 605.10 | - | - |
| Jul 22, 2025 | 737.00 | 738.00 | 654.00 | 654.00 | 605.10 | -2.39% | 2,961 |
| Jul 21, 2025 | 668.00 | 670.00 | 668.00 | 670.00 | 619.91 | 1.21% | 35,793 |
| Jul 18, 2025 | 654.00 | 662.00 | 654.00 | 662.00 | 612.51 | 2.80% | 688 |