Adcorp Holdings Limited (JSE:ADR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 601.00
0.00 (0.00%)
At close: Mar 6, 2026
Adcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 601.00 | 629.00 | 601.00 | 601.00 | 601.00 | - | 10,164 |
| Mar 5, 2026 | 601.00 | 635.00 | 601.00 | 601.00 | 601.00 | -5.35% | 21,437 |
| Mar 4, 2026 | 615.00 | 635.00 | 615.00 | 635.00 | 635.00 | 3.25% | 26,133 |
| Mar 3, 2026 | 625.00 | 625.00 | 606.00 | 615.00 | 615.00 | -0.81% | 51,524 |
| Mar 2, 2026 | 633.00 | 653.00 | 620.00 | 620.00 | 620.00 | -3.13% | 111,162 |
| Feb 27, 2026 | 640.00 | 653.00 | 640.00 | 640.00 | 640.00 | 1.11% | 508,588 |
| Feb 26, 2026 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | - | 64 |
| Feb 25, 2026 | 650.00 | 650.00 | 633.00 | 633.00 | 633.00 | -2.76% | 20,725 |
| Feb 24, 2026 | 650.00 | 651.00 | 650.00 | 651.00 | 651.00 | -0.31% | 30,061 |
| Feb 23, 2026 | 650.00 | 653.00 | 640.00 | 653.00 | 653.00 | 0.46% | 62,914 |
| Feb 20, 2026 | 653.00 | 653.00 | 650.00 | 650.00 | 650.00 | -0.46% | 4,521 |
| Feb 19, 2026 | 632.00 | 653.00 | 632.00 | 653.00 | 653.00 | 2.67% | 466 |
| Feb 18, 2026 | 631.00 | 653.00 | 631.00 | 636.00 | 636.00 | -2.60% | 2,267 |
| Feb 17, 2026 | 650.00 | 653.00 | 631.00 | 653.00 | 653.00 | - | 18,795 |
| Feb 16, 2026 | 653.00 | 653.00 | 630.00 | 653.00 | 653.00 | 0.15% | 13,067 |
| Feb 13, 2026 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | -0.15% | 4,529 |
| Feb 12, 2026 | 628.00 | 653.00 | 628.00 | 653.00 | 653.00 | -0.15% | 37,610 |
| Feb 11, 2026 | 655.00 | 655.00 | 654.00 | 654.00 | 654.00 | -0.15% | 12,010 |
| Feb 10, 2026 | 654.00 | 655.00 | 628.00 | 655.00 | 655.00 | 0.61% | 70,399 |
| Feb 9, 2026 | 640.00 | 653.00 | 640.00 | 651.00 | 651.00 | 2.52% | 20,168 |
| Feb 6, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0.63% | 151,448 |
| Feb 5, 2026 | 655.00 | 655.00 | 627.00 | 631.00 | 631.00 | -3.66% | 19,300 |
| Feb 4, 2026 | 640.00 | 658.00 | 640.00 | 655.00 | 655.00 | 2.34% | 32,801 |
| Feb 3, 2026 | 639.00 | 640.00 | 627.00 | 640.00 | 640.00 | 2.40% | 23,658 |
| Feb 2, 2026 | 640.00 | 653.00 | 601.00 | 625.00 | 625.00 | 4.17% | 70,785 |
| Jan 30, 2026 | 649.00 | 649.00 | 600.00 | 600.00 | 600.00 | -7.55% | 533,253 |
| Jan 29, 2026 | 658.00 | 658.00 | 649.00 | 649.00 | 649.00 | 3.02% | 10,766 |
| Jan 28, 2026 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | - | 30,306 |
| Jan 27, 2026 | 658.00 | 658.00 | 600.00 | 630.00 | 630.00 | 2.44% | 26,844 |
| Jan 26, 2026 | 616.00 | 633.00 | 615.00 | 615.00 | 615.00 | -0.81% | 2,217 |
| Jan 23, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -4.62% | 165,113 |
| Jan 22, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jan 21, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 4,293 |
| Jan 20, 2026 | 601.00 | 650.00 | 601.00 | 650.00 | 650.00 | - | 39,128 |
| Jan 19, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jan 16, 2026 | 659.00 | 659.00 | 601.00 | 650.00 | 650.00 | - | 3,358 |
| Jan 15, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 8 |
| Jan 14, 2026 | 649.00 | 650.00 | 649.00 | 650.00 | 650.00 | - | 20 |
| Jan 13, 2026 | 650.00 | 650.00 | 601.00 | 650.00 | 625.22 | 0.46% | 19,888 |
| Jan 12, 2026 | 679.00 | 679.00 | 647.00 | 647.00 | 622.34 | -0.46% | 6,789 |
| Jan 9, 2026 | 647.00 | 650.00 | 645.00 | 650.00 | 625.22 | 0.15% | 36,738 |
| Jan 8, 2026 | 649.00 | 649.00 | 601.00 | 649.00 | 624.26 | -0.15% | 61 |
| Jan 7, 2026 | 645.00 | 650.00 | 620.00 | 650.00 | 625.22 | 3.17% | 17,859 |
| Jan 6, 2026 | 616.00 | 649.00 | 616.00 | 630.00 | 605.99 | 5.53% | 3,786 |
| Jan 5, 2026 | 630.00 | 630.00 | 597.00 | 597.00 | 574.24 | -5.24% | 667 |
| Jan 2, 2026 | 629.00 | 630.00 | 622.00 | 630.00 | 605.99 | 2.27% | 39,456 |
| Dec 31, 2025 | 616.00 | 616.00 | 616.00 | 616.00 | 592.52 | 4.58% | 6,500 |
| Dec 30, 2025 | 624.00 | 629.00 | 589.00 | 589.00 | 566.55 | -5.76% | 565,115 |
| Dec 29, 2025 | 625.00 | 625.00 | 605.00 | 625.00 | 601.18 | -0.79% | 16,182 |
| Dec 24, 2025 | 605.99 | 605.99 | 605.99 | 630.00 | 605.99 | - | - |
| Dec 23, 2025 | 601.00 | 630.00 | 601.00 | 630.00 | 605.99 | - | 398 |
| Dec 22, 2025 | 630.00 | 630.00 | 629.00 | 630.00 | 605.99 | - | 34,956 |
| Dec 19, 2025 | 596.00 | 630.00 | 596.00 | 630.00 | 605.99 | - | 1,870 |
| Dec 18, 2025 | 600.00 | 630.00 | 600.00 | 630.00 | 605.99 | - | 23,420 |
| Dec 17, 2025 | 605.99 | 605.99 | 605.99 | 630.00 | 605.99 | - | - |
| Dec 15, 2025 | 630.00 | 630.00 | 596.00 | 630.00 | 605.99 | - | 42,725 |
| Dec 12, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 605.99 | - | 4,087 |
| Dec 11, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 605.99 | 3.11% | 254 |
| Dec 10, 2025 | 630.00 | 630.00 | 611.00 | 611.00 | 587.71 | -3.02% | 641 |
| Dec 9, 2025 | 630.00 | 630.00 | 608.00 | 630.00 | 605.99 | 1.61% | 6,443 |
| Dec 8, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 596.37 | - | 56 |
| Dec 5, 2025 | 596.37 | 596.37 | 596.37 | 620.00 | 596.37 | - | - |
| Dec 4, 2025 | 629.00 | 629.00 | 601.00 | 620.00 | 596.37 | -1.59% | 1,267 |
| Dec 3, 2025 | 625.00 | 630.00 | 581.00 | 630.00 | 605.99 | 0.80% | 25,440 |
| Dec 2, 2025 | 625.00 | 630.00 | 625.00 | 625.00 | 601.18 | - | 55,711 |
| Dec 1, 2025 | 615.00 | 625.00 | 615.00 | 625.00 | 601.18 | 9.46% | 3,429 |
| Nov 28, 2025 | 623.00 | 650.00 | 571.00 | 571.00 | 549.23 | -7.31% | 178,562 |
| Nov 27, 2025 | 688.00 | 688.00 | 616.00 | 616.00 | 592.52 | -4.20% | 70,778 |
| Nov 26, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 618.49 | -6.81% | 8,214 |
| Nov 25, 2025 | 695.00 | 695.00 | 641.00 | 690.00 | 663.70 | -1.43% | 55,287 |
| Nov 24, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 673.32 | 1.60% | 16 |
| Nov 21, 2025 | 662.74 | 662.74 | 662.74 | 689.00 | 662.74 | - | - |
| Nov 20, 2025 | 680.00 | 698.00 | 641.00 | 689.00 | 662.74 | -1.57% | 3,071 |
| Nov 19, 2025 | 630.00 | 700.00 | 630.00 | 700.00 | 673.32 | -1.41% | 26 |
| Nov 18, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 682.94 | - | 3 |
| Nov 17, 2025 | 714.00 | 715.00 | 710.00 | 710.00 | 682.94 | 1.43% | 17,498 |
| Nov 14, 2025 | 699.00 | 700.00 | 699.00 | 700.00 | 673.32 | -1.96% | 11,206 |
| Nov 13, 2025 | 714.00 | 715.00 | 714.00 | 714.00 | 686.78 | - | 40,000 |
| Nov 12, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 686.78 | 2.00% | 12,000 |
| Nov 11, 2025 | 700.00 | 714.00 | 628.00 | 700.00 | 673.32 | -2.10% | 98,510 |
| Nov 10, 2025 | 740.00 | 740.00 | 695.00 | 715.00 | 687.75 | 2.88% | 18,330 |
| Nov 7, 2025 | 715.00 | 715.00 | 680.00 | 695.00 | 668.51 | -2.11% | 21,384 |
| Nov 6, 2025 | 691.00 | 714.00 | 690.00 | 710.00 | 682.94 | - | 9,725 |
| Nov 5, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 682.94 | - | 5,702 |
| Nov 4, 2025 | 716.00 | 739.00 | 710.00 | 710.00 | 682.94 | -0.14% | 34,980 |
| Nov 3, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | 683.90 | -1.25% | 17,132 |
| Oct 31, 2025 | 738.00 | 738.00 | 720.00 | 720.00 | 692.55 | -0.14% | 977,930 |
| Oct 30, 2025 | 721.00 | 721.00 | 721.00 | 721.00 | 693.52 | -0.14% | 31,862 |
| Oct 29, 2025 | 721.00 | 737.00 | 721.00 | 722.00 | 694.48 | 0.28% | 28,043 |
| Oct 28, 2025 | 715.00 | 740.00 | 705.00 | 720.00 | 692.55 | 3.60% | 69,151 |
| Oct 27, 2025 | 742.00 | 742.00 | 695.00 | 695.00 | 668.51 | -6.21% | 51,442 |
| Oct 24, 2025 | 749.00 | 749.00 | 741.00 | 741.00 | 712.75 | 1.51% | 108 |
| Oct 23, 2025 | 700.00 | 730.00 | 700.00 | 730.00 | 702.17 | 13.00% | 41,890 |
| Oct 22, 2025 | 621.38 | 621.38 | 621.38 | 646.00 | 621.38 | - | - |
| Oct 21, 2025 | 646.00 | 655.00 | 646.00 | 646.00 | 621.38 | -1.37% | 33,624 |
| Oct 20, 2025 | 655.00 | 655.00 | 650.00 | 655.00 | 630.03 | 4.63% | 34,176 |
| Oct 17, 2025 | 650.00 | 655.00 | 626.00 | 626.00 | 602.14 | -4.43% | 9,911 |
| Oct 16, 2025 | 650.00 | 655.00 | 650.00 | 655.00 | 630.03 | - | 59,548 |
| Oct 15, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 630.03 | - | 3,690 |
| Oct 14, 2025 | 654.00 | 657.00 | 650.00 | 655.00 | 630.03 | - | 47,634 |