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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 26, 2024	451	458	458	498	451	86,207
July 25, 2024	452	471	471	474	452	13,852
July 24, 2024	489	463	463	489	462	9,611
July 23, 2024	469	470	470	470	446	32,534
July 22, 2024	402	470	470	470	402	10,661
July 19, 2024	400	401	401	401	400	336,426
July 18, 2024	416	402	402	416	400	509,128
July 17, 2024	420	417	417	446	416	30,065
July 16, 2024	421	415	415	423	415	150,031
July 15, 2024	430	430	430	430	421	2,607
July 12, 2024	430	430	430	430	430	13
July 11, 2024	420	422	422	498	420	1,692
July 09, 2024	447	420	420	450	420	112,525
July 08, 2024	427	445	445	445	427	4,010
July 05, 2024	410	427	427	427	410	6,847
July 04, 2024	419	410	410	419	410	4,827
July 03, 2024	400	400	400	410	400	89,205
July 02, 2024	395	392	392	407	382	27,771
July 01, 2024	380	380	380	380	380	5,000
June 28, 2024	381	380	380	409	380	17,134
June 27, 2024	383	383	383	409	383	26,869
June 26, 2024	384	400	400	400	378	9,085
June 25, 2024	378	378	378	378	378	4,664
June 24, 2024	380	377	377	380	377	31,101
June 21, 2024	398	398	398	423	398	36,874
June 20, 2024	398	398	398	398	398	3,570
June 19, 2024	424	424	424	424	424	3,000
June 18, 2024	399	398	398	400	370	89,740
June 14, 2024	380	388	388	390	370	93,534
June 13, 2024	379	380	380	380	370	10,185
June 12, 2024	370	370	370	370	370	19,333
June 11, 2024	370	370	370	375	370	7,598
June 10, 2024	361	370	370	370	360	58,328
June 07, 2024	360	360	360	375	360	44,413
June 06, 2024	375	375	375	388	375	31,604
June 05, 2024	389	375	375	389	375	5,100
June 04, 2024	383	397	397	397	365	132,629
June 03, 2024	396	366	366	410	366	68,030
May 31, 2024	427	395	395	428	395	97,584
May 30, 2024	428	428	428	428	428	7,000
May 28, 2024	400	426	426	439	400	565
May 27, 2024	421	437	437	441	402	50,389
May 24, 2024	426	426	426	426	403	21,502
May 23, 2024	376	415	415	430	376	50,635
May 22, 2024	396	396	396	396	396	12
May 21, 2024	394	394	394	399	385	140,972
May 20, 2024	400	399	399	400	386	304,890
May 17, 2024	403	385	385	403	385	30,139
May 16, 2024	396	395	395	398	395	23,067
May 15, 2024	396	396	396	396	396	23
May 14, 2024	424	399	399	425	396	28,585
May 13, 2024	410	391	391	410	391	473
May 10, 2024	427	427	427	427	427	900
May 09, 2024	427	427	427	427	427	16,108
May 08, 2024	450	427	427	460	427	43,391
May 07, 2024	427	447	447	460	427	8,670
May 06, 2024	445	447	447	453	445	125
May 03, 2024	429	428	428	460	428	17,423
May 02, 2024	435	429	429	435	427	1,678
April 30, 2024	428	435	435	435	427	18,666

Adcorp Holdings Limited (ADR.JO) JNB