Adcorp Holdings Limited (ADR.JO) JNB

570.00

+10(+1.79%)

Updated at April 07 04:49PM

Currency In ZAc

ADR.JO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	-1	-1	570	-1	-1	0
April 02, 2026	570	560	560	575	560	23,326
April 01, 2026	560	560	560	560	560	5,035
March 31, 2026	545	575	575	575	545	72,756
March 30, 2026	579	545	545	579	540	38,468
March 27, 2026	570	541	541	579	541	56,156
March 26, 2026	580	565	565	580	565	7,564
March 25, 2026	551	580	580	584	551	1,744
March 24, 2026	590	541	541	600	541	39,836
March 23, 2026	528	590	590	590	528	26,077
March 20, 2026	522	580	564	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	650	653	650	4,521
February 19, 2026	632	653	653	653	632	466
February 18, 2026	631	636	636	653	631	2,267
February 17, 2026	650	653	653	653	631	18,795
February 16, 2026	653	653	653	653	630	13,067
February 13, 2026	652	652	652	652	652	4,529
February 12, 2026	628	653	653	653	628	37,610
February 11, 2026	655	654	654	655	654	12,010
February 10, 2026	654	655	655	655	628	70,399
February 09, 2026	640	651	651	653	640	20,168
February 06, 2026	635	635	635	635	635	151,448
February 05, 2026	655	631	631	655	627	19,300
February 04, 2026	640	655	655	658	640	32,801
February 03, 2026	639	640	640	640	627	23,658
February 02, 2026	640	625	625	653	601	70,785
January 30, 2026	649	600	600	649	600	533,253
January 29, 2026	658	649	649	658	649	10,766
January 28, 2026	620	630	630	630	620	30,306
January 27, 2026	658	630	630	658	600	26,844
January 26, 2026	616	615	615	633	615	2,217
January 23, 2026	620	620	620	620	620	165,113
January 22, 2026	650	650	650	650	650	0
January 21, 2026	601	650	650	650	601	4,293
January 20, 2026	601	650	650	650	601	39,128
January 19, 2026	650	650	650	650	650	0
January 16, 2026	659	650	650	659	601	3,358
January 15, 2026	650	650	650	650	650	8
January 14, 2026	649	650	650	650	649	20
January 13, 2026	650	650	625.22	650	601	31,404
January 12, 2026	679	647	622.34	679	647	6,789