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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2025	550	549	548	550	531	21,074
May 20, 2025	550	535	535	550	525	131,334
May 19, 2025	408	549	549	550	381	372,246
May 16, 2025	410	410	410	410	410	0
May 15, 2025	409	410	410	410	409	24,210
May 14, 2025	415	415	415	415	415	17,299
May 13, 2025	409	414	414	424	380	45,377
May 12, 2025	405	405	405	405	405	0
May 09, 2025	405	405	405	405	405	799
May 08, 2025	405	405	405	405	405	31,262
May 07, 2025	405	405	405	405	405	169,127
May 06, 2025	410	424	424	424	410	12,853
May 05, 2025	405	405	405	405	405	572
May 02, 2025	424	424	424	424	424	1,233
April 30, 2025	406	405	406	406	405	95,831
April 29, 2025	415	402	402	420	402	55,450
April 25, 2025	418	425	424	425	415	21,732
April 24, 2025	425	415	415	425	415	137
April 23, 2025	411	424	424	425	411	51,685
April 22, 2025	412	411	411	412	411	3,582
April 17, 2025	423	423	423	423	423	0
April 16, 2025	403	423	423	423	403	41,750
April 15, 2025	402	402	402	402	402	333,494
April 14, 2025	428	402	402	428	402	1,183
April 11, 2025	428	428	428	428	428	210
April 10, 2025	429	429	429	429	429	5,250
April 09, 2025	449	426	426	449	426	839
April 08, 2025	423	404	404	424	402	36,474
April 07, 2025	381	423	423	423	381	80
April 04, 2025	410	410	410	410	410	10,290
April 03, 2025	423	423	423	423	423	0
April 02, 2025	422	423	423	423	401	359
April 01, 2025	402	402	402	423	385	122,606
March 31, 2025	400	368	368	424	360	122,572
March 28, 2025	425	425	425	425	425	4,542
March 27, 2025	430	425	425	430	425	30,857
March 26, 2025	430	430	430	430	430	100
March 25, 2025	430	430	430	430	430	444
March 24, 2025	431	430	430	435	430	34,335
March 20, 2025	460	460	460	460	460	0
March 19, 2025	450	450	450	450	450	54
March 18, 2025	450	458	458	460	450	35,121
March 17, 2025	446	449	449	450	446	447
March 14, 2025	446	459	459	459	446	5,445
March 13, 2025	446	446	446	446	446	5,500
March 12, 2025	446	446	446	446	446	8,062
March 11, 2025	446	446	446	446	446	2,261
March 10, 2025	459	459	459	460	459	64,365
March 07, 2025	455	452	452	455	440	54,800
March 06, 2025	450	457	457	460	450	29,285
March 05, 2025	455	450	450	460	450	85,014
March 04, 2025	459	443	443	459	443	3,672
March 03, 2025	459	459	459	459	459	138
February 28, 2025	442	441	441	463	441	38,439
February 27, 2025	463	462	462	463	441	16,906
February 26, 2025	462	463	463	463	440	55,443
February 25, 2025	455	462	462	463	450	7,831
February 24, 2025	450	451	451	463	450	9,295
February 21, 2025	442	463	463	463	442	46,969
February 20, 2025	442	443	443	460	442	6,076

Adcorp Holdings Limited (ADR.JO) JNB