Adcorp Holdings Limited - ADR.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	626	626	626	626	626	9
September 04, 2025	625	638	638	658	625	47,278
September 03, 2025	625	625	625	625	625	1,000
September 02, 2025	640	652	652	669	625	68,156
September 01, 2025	670	651	651	670	650	4,791
August 29, 2025	653	657	657	660	653	428,017
August 28, 2025	650	669	669	669	646	6,226
August 27, 2025	650	649	649	665	645	21,356
August 26, 2025	669	648	648	669	641	11,849
August 25, 2025	630	641	641	670	615	31,032
August 22, 2025	610	610	610	610	610	6,140
August 21, 2025	637	630	630	637	630	8,046
August 20, 2025	631	637	637	638	628	14,362
August 19, 2025	630	638	638	638	630	8,803
August 18, 2025	638	612	612	638	612	6,382
August 15, 2025	640	636	636	641	605	74,453
August 14, 2025	645	645	645	645	645	4,499
August 13, 2025	650	644	644	650	644	3,648
August 12, 2025	642	670	619.98	670	642	53,665
August 11, 2025	635	635	587.59	635	635	1,000
August 08, 2025	667	670	619.98	670	667	1.28M
August 07, 2025	665	665	615.36	665	665	10,000
August 06, 2025	650	650	601.47	650	650	35,344
August 05, 2025	660	659	659	665	659	8,988
August 04, 2025	622	650	648	667	622	14,513
August 01, 2025	613	613	613	613	613	2,241
July 31, 2025	669	611	611	669	611	228,260
July 30, 2025	670	670	670	670	670	4,180
July 29, 2025	627	670	670	670	627	19,506
July 28, 2025	660	625	625	660	625	44,486
July 25, 2025	670	670	669	670	654	4,319
July 24, 2025	671	669	669	671	669	127,357
July 23, 2025	654	654	654	654	654	0
July 22, 2025	737	654	654	738	654	2,961
July 21, 2025	668	670	670	670	668	35,793
July 18, 2025	654	662	662	662	654	688
July 17, 2025	681	642	642	682	630	158,011
July 16, 2025	700	682	682	700	679	20,666
July 15, 2025	681	720	720	720	681	78
July 14, 2025	702	700	700	703	700	54,570
July 11, 2025	715	715	715	715	715	71,581
July 10, 2025	715	715	715	715	715	2,779
July 09, 2025	716	716	716	746	715	24,539
July 08, 2025	746	745	745	747	718	24,104
July 07, 2025	716	716	716	716	716	29,888
July 04, 2025	716	716	716	716	716	301
July 03, 2025	714	713	713	717	700	111,319
July 02, 2025	708	714	714	715	681	20,841
July 01, 2025	680	713	713	715	680	67,759
June 30, 2025	675	681	682	725	675	62,988
June 27, 2025	653	609	609	675	609	194,516
June 26, 2025	612	649	649	650	612	64,321
June 25, 2025	608	608	608	608	608	72
June 24, 2025	673	673	673	673	673	0
June 23, 2025	673	673	673	673	673	5,032
June 20, 2025	650	650	650	650	650	47
June 19, 2025	650	650	650	650	650	0
June 18, 2025	650	649	649	650	608	33,873
June 17, 2025	610	648	648	650	608	9,825
June 13, 2025	636	627	627	650	627	54,342

Adcorp Holdings Limited (ADR.JO) JNB