Adcorp Holdings Limited ADR
JSE · South Africa · Commercial Services
ZAc 640.000.00 (0.00%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 640.00 | 0.00% | ZAc 639.00 | ZAc 640.00 | ZAc 639.00 | 2.62K |
| 2026-09-30 | ZAc 640.00 | +2.56% | ZAc 581.00 | ZAc 640.00 | ZAc 581.00 | 588.97K |
| 2026-09-29 | ZAc 624.00 | +3.83% | ZAc 600.00 | ZAc 624.00 | ZAc 600.00 | 381 |
| 2026-09-28 | ZAc 601.00 | -4.60% | ZAc 640.00 | ZAc 630.00 | ZAc 600.00 | 2.58K |
| 2026-09-25 | ZAc 630.00 | +0.80% | ZAc 621.00 | ZAc 630.00 | ZAc 620.00 | 2.85K |
| 2026-09-23 | ZAc 625.00 | -0.79% | ZAc 625.00 | ZAc 625.00 | ZAc 625.00 | 4.50K |
| 2026-09-22 | ZAc 630.00 | 0.00% | ZAc 639.00 | ZAc 639.00 | ZAc 630.00 | 12.58K |
| 2026-09-21 | ZAc 630.00 | +8.62% | ZAc 596.00 | ZAc 630.00 | ZAc 596.00 | 1.05K |
| 2026-09-18 | ZAc 580.00 | -7.50% | ZAc 627.00 | ZAc 627.00 | ZAc 580.00 | 39.51K |
| 2026-09-17 | ZAc 627.00 | -0.16% | ZAc 640.00 | ZAc 640.00 | ZAc 627.00 | 8.77K |
| 2026-09-16 | ZAc 628.00 | +0.16% | ZAc 628.00 | ZAc 628.00 | ZAc 628.00 | 328 |
| 2026-09-15 | ZAc 627.00 | -1.88% | ZAc 626.00 | ZAc 627.00 | ZAc 626.00 | 164.99K |
| 2026-09-14 | ZAc 639.00 | 0.00% | ZAc 640.00 | ZAc 639.00 | ZAc 626.00 | 10.65K |
| 2026-09-11 | ZAc 639.00 | +2.24% | ZAc 639.00 | ZAc 640.00 | ZAc 639.00 | 2.50K |
| 2026-09-10 | ZAc 625.00 | -0.64% | ZAc 626.00 | ZAc 639.00 | ZAc 625.00 | 7.14K |
| 2026-09-09 | ZAc 629.00 | +0.64% | ZAc 625.00 | ZAc 629.00 | ZAc 625.00 | 24.95K |
| 2026-09-08 | ZAc 625.00 | -1.57% | ZAc 630.00 | ZAc 639.00 | ZAc 625.00 | 7.02K |
| 2026-09-07 | ZAc 635.00 | -0.78% | ZAc 635.00 | ZAc 635.00 | ZAc 635.00 | 5.44K |
| 2026-09-04 | ZAc 640.00 | 0.00% | ZAc 640.00 | ZAc 640.00 | ZAc 630.00 | 9.05K |
| 2026-09-03 | ZAc 640.00 | +0.16% | ZAc 625.00 | ZAc 640.00 | ZAc 625.00 | 20.01K |
| 2026-09-02 | ZAc 639.00 | +1.43% | ZAc 639.00 | ZAc 639.00 | ZAc 639.00 | 11 |
| 2026-09-01 | ZAc 630.00 | +0.80% | ZAc 625.00 | ZAc 630.00 | ZAc 625.00 | 29.86K |
| 2026-08-31 | ZAc 625.00 | -0.79% | ZAc 632.00 | ZAc 632.00 | ZAc 625.00 | 14.19K |
| 2026-08-28 | ZAc 630.00 | +0.64% | ZAc 630.00 | ZAc 630.00 | ZAc 630.00 | 23.00K |
| 2026-08-27 | ZAc 626.00 | -1.26% | ZAc 640.00 | ZAc 640.00 | ZAc 626.00 | 2.05K |
| 2026-08-26 | ZAc 634.00 | +0.63% | ZAc 625.00 | ZAc 634.00 | ZAc 625.00 | 33.51K |
| 2026-08-25 | ZAc 630.00 | +0.80% | ZAc 625.00 | ZAc 640.00 | ZAc 625.00 | 36.59K |
| 2026-08-24 | ZAc 625.00 | -0.16% | ZAc 627.00 | ZAc 627.00 | ZAc 625.00 | 26.99K |
| 2026-08-21 | ZAc 626.00 | -2.03% | ZAc 626.00 | ZAc 626.00 | ZAc 626.00 | 4.94K |
| 2026-08-20 | ZAc 639.00 | +2.24% | ZAc 639.00 | ZAc 639.00 | ZAc 639.00 | 9.91K |
| 2026-08-19 | ZAc 625.00 | -0.16% | ZAc 659.00 | ZAc 659.00 | ZAc 625.00 | 2.99K |
| 2026-08-18 | ZAc 626.00 | 0.00% | ZAc 660.00 | ZAc 630.00 | ZAc 626.00 | 6.56K |
| 2026-08-17 | ZAc 626.00 | 0.00% | ZAc 630.00 | ZAc 649.00 | ZAc 626.00 | 2.05K |
| 2026-08-14 | ZAc 626.00 | 0.00% | ZAc 626.00 | ZAc 626.00 | ZAc 626.00 | 0 |
| 2026-08-13 | ZAc 626.00 | -2.64% | ZAc 626.00 | ZAc 626.00 | ZAc 626.00 | 5.85K |
| 2026-08-12 | ZAc 643.00 | -4.03% | ZAc 625.00 | ZAc 658.00 | ZAc 625.00 | 47.67K |
| 2026-08-11 | ZAc 670.00 | +3.08% | ZAc 655.00 | ZAc 670.00 | ZAc 649.00 | 46.31K |
| 2026-08-07 | ZAc 650.00 | -0.15% | ZAc 677.00 | ZAc 678.00 | ZAc 650.00 | 401.08K |
| 2026-08-06 | ZAc 651.00 | -3.98% | ZAc 651.00 | ZAc 678.00 | ZAc 651.00 | 22.05K |
| 2026-08-05 | ZAc 678.00 | -0.29% | ZAc 679.00 | ZAc 679.00 | ZAc 678.00 | 69 |
| 2026-08-04 | ZAc 680.00 | +5.43% | ZAc 640.00 | ZAc 680.00 | ZAc 640.00 | 3.95K |
| 2026-08-03 | ZAc 645.00 | +2.38% | ZAc 625.00 | ZAc 645.00 | ZAc 630.00 | 33.90K |
| 2026-07-31 | ZAc 630.00 | -2.33% | ZAc 644.00 | ZAc 645.00 | ZAc 630.00 | 15.51K |
| 2026-07-30 | ZAc 645.00 | 0.00% | ZAc 645.00 | ZAc 684.00 | ZAc 625.00 | 524.11K |
| 2026-07-29 | ZAc 645.00 | 0.00% | ZAc 645.00 | ZAc 645.00 | ZAc 645.00 | 0 |
| 2026-07-28 | ZAc 645.00 | +0.16% | ZAc 645.00 | ZAc 645.00 | ZAc 640.00 | 17.28K |
| 2026-07-27 | ZAc 644.00 | -0.92% | ZAc 650.00 | ZAc 649.00 | ZAc 630.00 | 311.89K |
| 2026-07-24 | ZAc 650.00 | 0.00% | ZAc 649.00 | ZAc 650.00 | ZAc 649.00 | 30.70K |
| 2026-07-23 | ZAc 650.00 | 0.00% | ZAc 651.00 | ZAc 651.00 | ZAc 650.00 | 98.07K |
| 2026-07-22 | ZAc 650.00 | -1.52% | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 54.50K |
| 2026-07-21 | ZAc 660.00 | 0.00% | ZAc 655.00 | ZAc 660.00 | ZAc 655.00 | 10.00K |
| 2026-07-20 | ZAc 660.00 | -4.35% | ZAc 655.00 | ZAc 660.00 | ZAc 650.00 | 53.69K |
| 2026-07-17 | ZAc 690.00 | +4.55% | ZAc 652.00 | ZAc 690.00 | ZAc 650.00 | 48.80K |
| 2026-07-16 | ZAc 660.00 | 0.00% | ZAc 650.00 | ZAc 660.00 | ZAc 650.00 | 78.75K |
| 2026-07-15 | ZAc 660.00 | +0.30% | ZAc 660.00 | ZAc 660.00 | ZAc 650.00 | 101.26K |
| 2026-07-14 | ZAc 658.00 | -0.15% | ZAc 650.00 | ZAc 658.00 | ZAc 650.00 | 1.19K |
| 2026-07-13 | ZAc 659.00 | -0.15% | ZAc 659.00 | ZAc 659.00 | ZAc 651.00 | 140 |
| 2026-07-10 | ZAc 660.00 | 0.00% | ZAc 660.00 | ZAc 660.00 | ZAc 660.00 | 17.69K |
| 2026-07-09 | ZAc 660.00 | 0.00% | ZAc 660.00 | ZAc 660.00 | ZAc 660.00 | 0 |
| 2026-07-08 | ZAc 660.00 | 0.00% | ZAc 660.00 | ZAc 675.00 | ZAc 652.00 | 46.17K |
| 2026-07-07 | ZAc 660.00 | 0.00% | ZAc 650.00 | ZAc 660.00 | ZAc 650.00 | 179.79K |
| 2026-07-06 | ZAc 660.00 | +1.54% | ZAc 650.00 | ZAc 660.00 | ZAc 650.00 | 5.40K |
| 2026-07-03 | ZAc 650.00 | -1.52% | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 2.48K |
| 2026-07-02 | ZAc 660.00 | 0.00% | ZAc 650.00 | ZAc 660.00 | ZAc 650.00 | 25.49K |
| 2026-07-01 | ZAc 660.00 | 0.00% | ZAc 660.00 | ZAc 650.00 | ZAc 650.00 | 38 |
| 2026-06-30 | ZAc 660.00 | +3.13% | ZAc 650.00 | ZAc 660.00 | ZAc 650.00 | 266.87K |
| 2026-06-29 | ZAc 640.00 | +2.40% | ZAc 625.00 | ZAc 645.00 | ZAc 625.00 | 83.32K |
| 2026-06-26 | ZAc 625.00 | +4.17% | ZAc 640.00 | ZAc 640.00 | ZAc 601.00 | 4.44K |
| 2026-06-25 | ZAc 600.00 | -0.50% | ZAc 601.00 | ZAc 620.00 | ZAc 600.00 | 79.08K |
| 2026-06-24 | ZAc 603.00 | -1.63% | ZAc 612.00 | ZAc 613.00 | ZAc 600.00 | 40.33K |
| 2026-06-23 | ZAc 613.00 | -6.98% | ZAc 650.00 | ZAc 650.00 | ZAc 613.00 | 13.22K |
| 2026-06-22 | ZAc 659.00 | 0.00% | ZAc 611.00 | ZAc 659.00 | ZAc 610.00 | 18.65K |
| 2026-06-19 | ZAc 659.00 | +0.30% | ZAc 630.00 | ZAc 660.00 | ZAc 611.00 | 64.67K |
| 2026-06-18 | ZAc 657.00 | +3.46% | ZAc 615.00 | ZAc 658.00 | ZAc 610.00 | 30.10K |
| 2026-06-17 | ZAc 635.00 | -2.16% | ZAc 659.00 | ZAc 659.00 | ZAc 595.00 | 44.11K |
| 2026-06-15 | ZAc 649.00 | -0.15% | ZAc 649.00 | ZAc 649.00 | ZAc 649.00 | 46.40K |
| 2026-06-12 | ZAc 650.00 | 0.00% | ZAc 602.00 | ZAc 650.00 | ZAc 602.00 | 16 |
| 2026-06-11 | ZAc 650.00 | 0.00% | ZAc 650.00 | ZAc 650.00 | ZAc 602.00 | 90 |
| 2026-06-10 | ZAc 650.00 | +0.78% | ZAc 649.00 | ZAc 650.00 | ZAc 649.00 | 44.66K |
| 2026-06-09 | ZAc 645.00 | -1.98% | ZAc 646.00 | ZAc 646.00 | ZAc 601.00 | 5.26K |
| 2026-06-08 | ZAc 658.00 | +2.97% | ZAc 659.00 | ZAc 658.00 | ZAc 596.00 | 18.93K |
| 2026-06-05 | ZAc 639.00 | +1.43% | ZAc 639.00 | ZAc 639.00 | ZAc 620.00 | 89.09K |
| 2026-06-04 | ZAc 630.00 | -5.26% | ZAc 650.00 | ZAc 660.00 | ZAc 630.00 | 20.39K |
| 2026-06-03 | ZAc 665.00 | +0.15% | ZAc 664.00 | ZAc 665.00 | ZAc 664.00 | 68 |
| 2026-06-02 | ZAc 664.00 | -0.15% | ZAc 668.00 | ZAc 668.00 | ZAc 621.00 | 17.20K |
| 2026-06-01 | ZAc 665.00 | +3.10% | ZAc 668.00 | ZAc 665.00 | ZAc 665.00 | 65 |
| 2026-05-29 | ZAc 645.00 | +0.94% | ZAc 645.00 | ZAc 645.00 | ZAc 610.00 | 757.73K |
| 2026-05-28 | ZAc 639.00 | +3.90% | ZAc 615.00 | ZAc 641.00 | ZAc 633.00 | 63.83K |
| 2026-05-27 | ZAc 615.00 | +0.82% | ZAc 616.00 | ZAc 616.00 | ZAc 615.00 | 19.87K |
| 2026-05-26 | ZAc 610.00 | -4.69% | ZAc 636.00 | ZAc 636.00 | ZAc 609.00 | 1.71K |