Adcorp Holdings Limited (ADR.JO) JNB
590.00
+31(+5.55%)
Currency In ZAc
- General
- Statistics
- Historical Data
- Profile
- Financials
590.00
+31(+5.55%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 522 | 580 | 580 | 623 | 522 | 82,498 |
| March 19, 2026 | 550 | 559 | 559 | 565 | 514 | 53,325 |
| March 18, 2026 | 579 | 551 | 551 | 580 | 550 | 85,173 |
| March 17, 2026 | 590 | 560 | 560 | 624 | 556 | 82,915 |
| March 16, 2026 | 585 | 590 | 590 | 623 | 570 | 31,627 |
| March 13, 2026 | 619 | 585 | 585 | 619 | 575 | 111,046 |
| March 12, 2026 | 605 | 597 | 597 | 605 | 586 | 36,004 |
| March 11, 2026 | 602 | 619 | 619 | 619 | 602 | 28,124 |
| March 10, 2026 | 583 | 580 | 580 | 622 | 580 | 14,762 |
| March 09, 2026 | 635 | 575 | 575 | 635 | 575 | 123,998 |
| March 06, 2026 | 601 | 601 | 601 | 629 | 601 | 10,164 |
| March 05, 2026 | 601 | 601 | 601 | 635 | 601 | 21,437 |
| March 04, 2026 | 615 | 635 | 635 | 635 | 615 | 26,133 |
| March 03, 2026 | 625 | 615 | 615 | 625 | 606 | 51,524 |
| March 02, 2026 | 633 | 620 | 620 | 653 | 620 | 111,162 |
| February 27, 2026 | 640 | 640 | 640 | 653 | 640 | 508,588 |
| February 26, 2026 | 633 | 633 | 633 | 633 | 633 | 64 |
| February 25, 2026 | 650 | 633 | 633 | 650 | 633 | 20,725 |
| February 24, 2026 | 650 | 651 | 651 | 651 | 650 | 30,061 |
| February 23, 2026 | 650 | 653 | 653 | 653 | 640 | 62,914 |
| February 20, 2026 | 653 | 650 | 0 | 653 | 650 | 4,521 |
| February 19, 2026 | 632 | 653 | 0 | 653 | 632 | 466 |
| February 18, 2026 | 631 | 636 | 0 | 653 | 631 | 2,267 |
| February 17, 2026 | 650 | 653 | 0 | 653 | 631 | 18,795 |
| February 16, 2026 | 653 | 653 | 0 | 653 | 630 | 13,067 |
| February 13, 2026 | 652 | 652 | 0 | 652 | 652 | 4,529 |
| February 12, 2026 | 628 | 653 | 0 | 653 | 628 | 37,610 |
| February 11, 2026 | 655 | 654 | 0 | 655 | 654 | 12,010 |
| February 10, 2026 | 654 | 655 | 0 | 655 | 628 | 70,399 |
| February 09, 2026 | 640 | 651 | 0 | 653 | 640 | 20,168 |
| February 06, 2026 | 635 | 635 | 0 | 635 | 635 | 151,448 |
| February 05, 2026 | 655 | 631 | 0 | 655 | 627 | 19,300 |
| February 04, 2026 | 640 | 655 | 0 | 658 | 640 | 32,801 |
| February 03, 2026 | 639 | 640 | 0 | 640 | 627 | 23,658 |
| February 02, 2026 | 640 | 625 | 0 | 653 | 601 | 70,785 |
| January 30, 2026 | 649 | 600 | 0 | 649 | 600 | 533,253 |
| January 29, 2026 | 658 | 649 | 0 | 658 | 649 | 10,766 |
| January 28, 2026 | 620 | 630 | 0 | 630 | 620 | 30,306 |
| January 27, 2026 | 658 | 630 | 0 | 658 | 600 | 26,844 |
| January 26, 2026 | 616 | 615 | 0 | 633 | 615 | 2,217 |
| January 23, 2026 | 620 | 620 | 0 | 620 | 620 | 165,113 |
| January 22, 2026 | 650 | 650 | 0 | 650 | 650 | 0 |
| January 21, 2026 | 601 | 650 | 0 | 650 | 601 | 4,293 |
| January 20, 2026 | 601 | 650 | 0 | 650 | 601 | 39,128 |
| January 19, 2026 | 650 | 650 | 0 | 650 | 650 | 0 |
| January 16, 2026 | 659 | 650 | 0 | 659 | 601 | 3,358 |
| January 15, 2026 | 650 | 650 | 0 | 650 | 650 | 8 |
| January 14, 2026 | 649 | 650 | 0 | 650 | 649 | 20 |
| January 13, 2026 | 650 | 650 | 0 | 650 | 601 | 31,404 |
| January 12, 2026 | 679 | 647 | 0 | 679 | 647 | 6,789 |
| January 09, 2026 | 647 | 650 | 0 | 650 | 645 | 36,738 |
| January 08, 2026 | 649 | 649 | 0 | 649 | 601 | 61 |
| January 07, 2026 | 645 | 650 | 0 | 650 | 620 | 17,859 |
| January 06, 2026 | 616 | 630 | 0 | 649 | 616 | 3,786 |
| January 05, 2026 | 630 | 597 | 0 | 630 | 597 | 667 |
| January 02, 2026 | 629 | 630 | 0 | 630 | 622 | 39,456 |
| December 31, 2025 | 616 | 616 | 0 | 616 | 616 | 6,500 |
| December 30, 2025 | 624 | 589 | 0 | 629 | 589 | 565,115 |
| December 29, 2025 | 625 | 625 | 0 | 625 | 605 | 16,182 |
| December 24, 2025 | 630 | 630 | 0 | 630 | 630 | 0 |