Adcorp Holdings Limited (JSE:ADR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 610.00
-39.00 (-6.01%)
Apr 28, 2026, 5:00 PM SAST
Adcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | -6.01% | 5,131 |
| Apr 24, 2026 | 610.00 | 650.00 | 610.00 | 649.00 | 649.00 | -8.59% | 59 |
| Apr 23, 2026 | 640.00 | 710.00 | 635.00 | 710.00 | 710.00 | 13.60% | 119,124 |
| Apr 22, 2026 | 614.00 | 640.00 | 591.00 | 625.00 | 625.00 | 4.34% | 24,437 |
| Apr 21, 2026 | 584.00 | 599.00 | 584.00 | 599.00 | 599.00 | 3.28% | 5,714 |
| Apr 20, 2026 | 580.00 | 590.00 | 575.00 | 580.00 | 580.00 | 2.65% | 477,237 |
| Apr 17, 2026 | 579.00 | 585.00 | 565.00 | 565.00 | 565.00 | 2.73% | 78,742 |
| Apr 16, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.18% | 7,600 |
| Apr 15, 2026 | 580.00 | 580.00 | 549.00 | 549.00 | 549.00 | -4.85% | 9,957 |
| Apr 14, 2026 | 565.00 | 577.00 | 565.00 | 577.00 | 577.00 | 5.87% | 61,025 |
| Apr 13, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.73% | 55 |
| Apr 10, 2026 | 579.00 | 579.00 | 549.00 | 549.00 | 549.00 | -5.02% | 41,777 |
| Apr 9, 2026 | 550.00 | 578.00 | 550.00 | 578.00 | 578.00 | 4.71% | 25,443 |
| Apr 8, 2026 | 552.00 | 570.00 | 552.00 | 552.00 | 552.00 | -3.16% | 59,046 |
| Apr 7, 2026 | 570.00 | 570.00 | 550.00 | 570.00 | 570.00 | 1.79% | 57,662 |
| Apr 2, 2026 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | - | 23,326 |
| Apr 1, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -2.61% | 5,035 |
| Mar 31, 2026 | 545.00 | 575.00 | 545.00 | 575.00 | 575.00 | 5.50% | 72,756 |
| Mar 30, 2026 | 579.00 | 579.00 | 540.00 | 545.00 | 545.00 | 0.74% | 113,295 |
| Mar 27, 2026 | 570.00 | 579.00 | 541.00 | 541.00 | 541.00 | -4.25% | 56,156 |
| Mar 26, 2026 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | -2.59% | 58,383 |
| Mar 25, 2026 | 551.00 | 584.00 | 551.00 | 580.00 | 580.00 | 7.21% | 1,834 |
| Mar 24, 2026 | 590.00 | 600.00 | 541.00 | 541.00 | 541.00 | -8.31% | 48,218 |
| Mar 23, 2026 | 528.00 | 590.00 | 528.00 | 590.00 | 590.00 | 4.61% | 26,077 |
| Mar 20, 2026 | 522.00 | 623.00 | 522.00 | 564.00 | 564.00 | 0.89% | 101,330 |
| Mar 19, 2026 | 550.00 | 565.00 | 514.00 | 559.00 | 559.00 | 1.45% | 53,325 |
| Mar 18, 2026 | 579.00 | 580.00 | 550.00 | 551.00 | 551.00 | -1.61% | 85,173 |
| Mar 17, 2026 | 590.00 | 624.00 | 556.00 | 560.00 | 560.00 | -5.08% | 126,844 |
| Mar 16, 2026 | 585.00 | 623.00 | 570.00 | 590.00 | 590.00 | 0.85% | 31,627 |
| Mar 13, 2026 | 619.00 | 619.00 | 575.00 | 585.00 | 585.00 | -2.01% | 117,072 |
| Mar 12, 2026 | 605.00 | 605.00 | 586.00 | 597.00 | 597.00 | -3.55% | 36,004 |
| Mar 11, 2026 | 602.00 | 619.00 | 602.00 | 619.00 | 619.00 | 6.72% | 31,963 |
| Mar 10, 2026 | 583.00 | 622.00 | 580.00 | 580.00 | 580.00 | 0.87% | 14,762 |
| Mar 9, 2026 | 635.00 | 635.00 | 575.00 | 575.00 | 575.00 | -4.33% | 123,998 |
| 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% | 31,404 |
| 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 | 630.00 | 630.00 | 630.00 | 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 | 630.00 | 630.00 | 630.00 | 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 | 620.00 | 620.00 | 620.00 | 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 |