Adcock Ingram Hldgs Ltd - Price History
Monthly price history for AIP.JO (Adcock Ingram Hldgs Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ZAR55.01 | ZAR55.01 |
| April 2024 | ZAR55.69 | ZAR55.69 |
| March 2024 | ZAR55 | ZAR55 |
| February 2024 | ZAR56.09 | ZAR56.09 |
| January 2024 | ZAR56 | ZAR56 |
| December 2023 | ZAR60.10 | ZAR60.10 |
| November 2023 | ZAR54.21 | ZAR54.21 |
| October 2023 | ZAR54.14 | ZAR54.14 |
| September 2023 | ZAR57 | ZAR57 |
| August 2023 | ZAR55.25 | ZAR55.25 |
| July 2023 | ZAR55.25 | ZAR55.25 |
| June 2023 | ZAR56.30 | ZAR56.30 |
| May 2023 | ZAR51 | ZAR51 |
| April 2023 | ZAR50.10 | ZAR50.10 |
| March 2023 | ZAR51.25 | ZAR51.25 |
| February 2023 | ZAR52.59 | ZAR53.89 |
| January 2023 | ZAR49.76 | ZAR50.99 |
| December 2022 | ZAR49.29 | ZAR50.50 |
| November 2022 | ZAR50.75 | ZAR52 |
| October 2022 | ZAR46.54 | ZAR47.69 |
| September 2022 | ZAR44.46 | ZAR45.55 |
| August 2022 | ZAR47.23 | ZAR49.49 |
| July 2022 | ZAR48.85 | ZAR51.19 |
| June 2022 | ZAR47.39 | ZAR49.66 |
| May 2022 | ZAR52.90 | ZAR55.43 |
| April 2022 | ZAR51.23 | ZAR53.69 |
| March 2022 | ZAR49.96 | ZAR52.35 |
| February 2022 | ZAR48.24 | ZAR51.60 |
| January 2022 | ZAR47.16 | ZAR50.45 |
| December 2021 | ZAR47.16 | ZAR50.45 |
| November 2021 | ZAR41.61 | ZAR44.51 |
| October 2021 | ZAR45.80 | ZAR48.99 |
| September 2021 | ZAR43.47 | ZAR46.50 |
| August 2021 | ZAR42.55 | ZAR46.41 |
| July 2021 | ZAR41.02 | ZAR44.75 |
| June 2021 | ZAR40.61 | ZAR44.30 |
| May 2021 | ZAR41.40 | ZAR45.16 |
| April 2021 | ZAR39.60 | ZAR43.20 |
| March 2021 | ZAR40.44 | ZAR44.11 |
| February 2021 | ZAR38.28 | ZAR42.50 |
| January 2021 | ZAR41.20 | ZAR45.75 |
| December 2020 | ZAR41.43 | ZAR46 |
| November 2020 | ZAR38.23 | ZAR42.45 |
| October 2020 | ZAR36.38 | ZAR40.40 |
| September 2020 | ZAR34.93 | ZAR38.78 |
| August 2020 | ZAR36.29 | ZAR40.29 |
| July 2020 | ZAR39.41 | ZAR43.76 |
| June 2020 | ZAR43.23 | ZAR48 |
| May 2020 | ZAR39.13 | ZAR43.45 |
| April 2020 | ZAR39.98 | ZAR44.39 |
| March 2020 | ZAR39.24 | ZAR43.57 |
| February 2020 | ZAR35.25 | ZAR40.13 |
| January 2020 | ZAR44.67 | ZAR50.85 |
| December 2019 | ZAR47.24 | ZAR53.78 |
| November 2019 | ZAR48.32 | ZAR55.01 |
| October 2019 | ZAR49.40 | ZAR56.24 |
| September 2019 | ZAR49.85 | ZAR56.75 |
| August 2019 | ZAR49.88 | ZAR57.75 |
| July 2019 | ZAR49.58 | ZAR57.40 |
| June 2019 | ZAR51.48 | ZAR59.60 |
| May 2019 | ZAR52 | ZAR60.20 |
| April 2019 | ZAR56.87 | ZAR65.84 |
| March 2019 | ZAR53.12 | ZAR61.50 |
| February 2019 | ZAR55.24 | ZAR65 |
| January 2019 | ZAR53.96 | ZAR63.49 |
| December 2018 | ZAR53.03 | ZAR62.40 |
| November 2018 | ZAR49.29 | ZAR58 |
| October 2018 | ZAR48.75 | ZAR57.36 |
| September 2018 | ZAR53.42 | ZAR62.86 |
| August 2018 | ZAR59.72 | ZAR71.26 |
| July 2018 | ZAR53.85 | ZAR64.25 |
| June 2018 | ZAR50.41 | ZAR60.15 |
| May 2018 | ZAR54.80 | ZAR65.39 |
| April 2018 | ZAR56.99 | ZAR68 |
| March 2018 | ZAR59.41 | ZAR70.88 |
| February 2018 | ZAR56.27 | ZAR68 |
| January 2018 | ZAR54.26 | ZAR65.57 |
| December 2017 | ZAR48.22 | ZAR58.28 |
| November 2017 | ZAR45.01 | ZAR54.40 |
| October 2017 | ZAR48.64 | ZAR58.78 |
| September 2017 | ZAR50.06 | ZAR60.50 |
| August 2017 | ZAR51.49 | ZAR63 |
| July 2017 | ZAR52 | ZAR63.63 |
| June 2017 | ZAR48.30 | ZAR59.10 |
| May 2017 | ZAR50.51 | ZAR61.80 |
| April 2017 | ZAR48.94 | ZAR59.88 |
| March 2017 | ZAR50.88 | ZAR62.25 |
| February 2017 | ZAR47.59 | ZAR58.84 |
| January 2017 | ZAR41.59 | ZAR51.43 |
| December 2016 | ZAR39.02 | ZAR48.25 |
| November 2016 | ZAR37.61 | ZAR46.50 |
| October 2016 | ZAR37.89 | ZAR46.85 |
| September 2016 | ZAR37.28 | ZAR46.10 |
| August 2016 | ZAR37.13 | ZAR46.45 |
| July 2016 | ZAR38.25 | ZAR47.86 |
| June 2016 | ZAR35.40 | ZAR44.29 |
| May 2016 | ZAR32.53 | ZAR40.70 |
| April 2016 | ZAR33.57 | ZAR42 |
| March 2016 | ZAR35.16 | ZAR43.99 |
| February 2016 | ZAR30.41 | ZAR38.50 |
| January 2016 | ZAR30.80 | ZAR38.99 |
| December 2015 | ZAR39.48 | ZAR49.98 |
| November 2015 | ZAR39.47 | ZAR49.96 |
| October 2015 | ZAR41.08 | ZAR52 |
| September 2015 | ZAR39.42 | ZAR49.90 |
| August 2015 | ZAR39.56 | ZAR50.89 |
| July 2015 | ZAR39.02 | ZAR50.20 |
| June 2015 | ZAR39.22 | ZAR50.45 |
| May 2015 | ZAR38.88 | ZAR50.01 |
| April 2015 | ZAR41.21 | ZAR53.01 |
| March 2015 | ZAR40.42 | ZAR52 |
| February 2015 | ZAR40.81 | ZAR52.50 |
| January 2015 | ZAR33.50 | ZAR43.10 |
| December 2014 | ZAR38.09 | ZAR49 |
| November 2014 | ZAR40.23 | ZAR51.75 |
| October 2014 | ZAR38.48 | ZAR49.50 |
| September 2014 | ZAR37.48 | ZAR48.22 |
| August 2014 | ZAR40.11 | ZAR51.60 |
| July 2014 | ZAR41.11 | ZAR52.88 |
| June 2014 | ZAR41.31 | ZAR53.14 |
| May 2014 | ZAR42.76 | ZAR55.01 |
| April 2014 | ZAR47.42 | ZAR61 |
| March 2014 | ZAR45.86 | ZAR59 |
| February 2014 | ZAR46.80 | ZAR60.20 |
| January 2014 | ZAR52.60 | ZAR67.66 |
| December 2013 | ZAR55.11 | ZAR70.90 |
| November 2013 | ZAR54.45 | ZAR70.05 |
| October 2013 | ZAR56.05 | ZAR72.10 |
| September 2013 | ZAR53.29 | ZAR68.55 |
| August 2013 | ZAR51.38 | ZAR66.10 |
| July 2013 | ZAR52.65 | ZAR67.73 |
| June 2013 | ZAR49.86 | ZAR65 |
| May 2013 | ZAR52.54 | ZAR68.50 |
| April 2013 | ZAR46.79 | ZAR61 |
| March 2013 | ZAR46.48 | ZAR60.59 |
| February 2013 | ZAR42.86 | ZAR55.88 |
| January 2013 | ZAR44.03 | ZAR57.40 |
| December 2012 | ZAR40.56 | ZAR54 |
| November 2012 | ZAR40.19 | ZAR53.50 |
| October 2012 | ZAR43.49 | ZAR57.90 |
| September 2012 | ZAR44.61 | ZAR59.39 |
| August 2012 | ZAR43.19 | ZAR57.50 |
| July 2012 | ZAR45.22 | ZAR60.20 |
| June 2012 | ZAR45.11 | ZAR60.05 |
| May 2012 | ZAR42.21 | ZAR57 |
| April 2012 | ZAR45.15 | ZAR60.97 |
| March 2012 | ZAR43.47 | ZAR58.70 |
| February 2012 | ZAR45.84 | ZAR61.90 |
| January 2012 | ZAR46.40 | ZAR62.65 |
| December 2011 | ZAR44.95 | ZAR61.75 |
| November 2011 | ZAR44.40 | ZAR61 |
| October 2011 | ZAR44.40 | ZAR61 |
| September 2011 | ZAR43.78 | ZAR60.14 |
| August 2011 | ZAR44.77 | ZAR61.50 |
| July 2011 | ZAR44.40 | ZAR61 |
| June 2011 | ZAR43.24 | ZAR59.41 |
| May 2011 | ZAR44.37 | ZAR61.75 |
| April 2011 | ZAR43.83 | ZAR61 |
| March 2011 | ZAR39.91 | ZAR55.55 |
| February 2011 | ZAR42.10 | ZAR58.60 |
| January 2011 | ZAR40.45 | ZAR56.30 |
| December 2010 | ZAR42.29 | ZAR59.90 |
| November 2010 | ZAR45.75 | ZAR64.80 |
| October 2010 | ZAR46.18 | ZAR65.42 |
| September 2010 | ZAR44.83 | ZAR63.50 |
| August 2010 | ZAR42.78 | ZAR60.60 |
| July 2010 | ZAR43.59 | ZAR61.75 |
| June 2010 | ZAR40.95 | ZAR58 |
| May 2010 | ZAR38.99 | ZAR56 |
| April 2010 | ZAR40.87 | ZAR58.70 |
| March 2010 | ZAR39.96 | ZAR57.40 |
| February 2010 | ZAR37.94 | ZAR54.50 |
| January 2010 | ZAR37.35 | ZAR53.65 |
| December 2009 | ZAR37.19 | ZAR54.20 |
| November 2009 | ZAR35.09 | ZAR51.14 |
| October 2009 | ZAR36.64 | ZAR53.40 |
| September 2009 | ZAR32.94 | ZAR48 |
| August 2009 | ZAR31.83 | ZAR46.39 |
| July 2009 | ZAR31.56 | ZAR46 |
| June 2009 | ZAR29.26 | ZAR42.64 |
| May 2009 | ZAR28.34 | ZAR42 |
| April 2009 | ZAR28.34 | ZAR42 |
| March 2009 | ZAR24.29 | ZAR36 |
| February 2009 | ZAR25.82 | ZAR38.26 |
| January 2009 | ZAR26.99 | ZAR40 |
| December 2008 | ZAR26.32 | ZAR39 |
| November 2008 | ZAR24.29 | ZAR36 |
| October 2008 | ZAR23.08 | ZAR34.20 |
| September 2008 | ZAR22.74 | ZAR33.70 |
| August 2008 | ZAR25.31 | ZAR37.50 |
| July 2008 | ZAR97.85 | ZAR145 |
| June 2008 | ZAR95.15 | ZAR141 |
| May 2008 | ZAR105.81 | ZAR156.80 |
| April 2008 | ZAR97.68 | ZAR144.75 |
| March 2008 | ZAR90.09 | ZAR133.50 |
| February 2008 | ZAR94.48 | ZAR140.01 |
| January 2008 | ZAR101.90 | ZAR151 |
| December 2007 | ZAR113.37 | ZAR168 |
| November 2007 | ZAR122.14 | ZAR181 |
| October 2007 | ZAR126.46 | ZAR187.40 |
| September 2007 | ZAR122.72 | ZAR181.85 |
| August 2007 | ZAR126.36 | ZAR187.25 |
| July 2007 | ZAR125.99 | ZAR186.70 |
| June 2007 | ZAR122.48 | ZAR181.50 |
| May 2007 | ZAR126.87 | ZAR188 |
| April 2007 | ZAR133.82 | ZAR198.30 |
| March 2007 | ZAR119.44 | ZAR177 |
| February 2007 | ZAR117.82 | ZAR174.60 |
| January 2007 | ZAR116.27 | ZAR172.30 |
| December 2006 | ZAR115.39 | ZAR171 |
| November 2006 | ZAR104.93 | ZAR155.50 |
| October 2006 | ZAR103.24 | ZAR152.99 |
| September 2006 | ZAR95.49 | ZAR141.50 |
| August 2006 | ZAR102.91 | ZAR152.50 |
| July 2006 | ZAR101.22 | ZAR150 |
| June 2006 | ZAR96.84 | ZAR143.50 |
| May 2006 | ZAR102.91 | ZAR152.50 |
| April 2006 | ZAR113.03 | ZAR167.50 |
| March 2006 | ZAR117.35 | ZAR173.90 |
| February 2006 | ZAR103.25 | ZAR153 |
| January 2006 | ZAR107.90 | ZAR159.90 |
| December 2005 | ZAR98.19 | ZAR145.50 |
| November 2005 | ZAR93.29 | ZAR138.25 |
| October 2005 | ZAR90.43 | ZAR134 |
| September 2005 | ZAR94.34 | ZAR139.80 |
| August 2005 | ZAR87.49 | ZAR129.65 |
| July 2005 | ZAR81.32 | ZAR120.51 |
| June 2005 | ZAR76.93 | ZAR114 |
| May 2005 | ZAR72.91 | ZAR108.05 |
| April 2005 | ZAR64.45 | ZAR95.50 |
| March 2005 | ZAR66.74 | ZAR98.90 |
| February 2005 | ZAR68.70 | ZAR101.80 |
| January 2005 | ZAR64.78 | ZAR96 |
| December 2004 | ZAR65.39 | ZAR96.90 |
| November 2004 | ZAR67.48 | ZAR99.99 |
| October 2004 | ZAR58.51 | ZAR86.70 |
| September 2004 | ZAR66.14 | ZAR98.01 |
| August 2004 | ZAR64.51 | ZAR95.60 |
| July 2004 | ZAR59.38 | ZAR88 |
| June 2004 | ZAR59.38 | ZAR88 |
| May 2004 | ZAR60.73 | ZAR90 |
| April 2004 | ZAR58.03 | ZAR86 |
| March 2004 | ZAR58.03 | ZAR86 |
| February 2004 | ZAR55.81 | ZAR82.70 |
| January 2004 | ZAR55.30 | ZAR81.95 |
| December 2003 | ZAR53.31 | ZAR79 |
| November 2003 | ZAR53.14 | ZAR78.75 |
| October 2003 | ZAR49.46 | ZAR73.30 |
| September 2003 | ZAR46.23 | ZAR68.50 |
| August 2003 | ZAR48.52 | ZAR71.90 |
| July 2003 | ZAR48.58 | ZAR71.99 |
| June 2003 | ZAR44.81 | ZAR66.40 |
| May 2003 | ZAR44.94 | ZAR66.60 |
| April 2003 | ZAR43.09 | ZAR63.85 |
| March 2003 | ZAR38.73 | ZAR57.40 |
| February 2003 | ZAR42.72 | ZAR63.30 |
| January 2003 | ZAR43.56 | ZAR64.55 |
| December 2002 | ZAR48.18 | ZAR71.40 |
| November 2002 | ZAR50.27 | ZAR74.50 |
| October 2002 | ZAR46.56 | ZAR69 |
| September 2002 | ZAR48.92 | ZAR72.50 |
| August 2002 | ZAR46.43 | ZAR68.80 |
| July 2002 | ZAR45.89 | ZAR68.01 |
| June 2002 | ZAR47.24 | ZAR70 |
| May 2002 | ZAR48.99 | ZAR72.60 |
| April 2002 | ZAR46.70 | ZAR69.20 |
| March 2002 | ZAR43.05 | ZAR63.80 |
| February 2002 | ZAR39.39 | ZAR58.37 |
| January 2002 | ZAR38.73 | ZAR57.40 |
| December 2001 | ZAR40.03 | ZAR59.32 |
| November 2001 | ZAR44.13 | ZAR65.40 |
| October 2001 | ZAR41.50 | ZAR61.50 |
| September 2001 | ZAR38.40 | ZAR56.90 |
| August 2001 | ZAR41.50 | ZAR61.50 |
| July 2001 | ZAR43.53 | ZAR64.50 |
| June 2001 | ZAR42.24 | ZAR62.60 |
| May 2001 | ZAR37.79 | ZAR56 |
| April 2001 | ZAR36.98 | ZAR54.80 |
| March 2001 | ZAR35.43 | ZAR52.50 |
| February 2001 | ZAR41.16 | ZAR61 |
| January 2001 | ZAR42.45 | ZAR62.90 |
| December 2000 | ZAR43.86 | ZAR65 |
| November 2000 | ZAR37.05 | ZAR54.90 |
| October 2000 | ZAR34.82 | ZAR51.60 |
| September 2000 | ZAR38.13 | ZAR56.50 |
| August 2000 | ZAR37.12 | ZAR55 |
| July 2000 | ZAR42.51 | ZAR63 |
| June 2000 | ZAR40.83 | ZAR60.50 |
| May 2000 | ZAR44.20 | ZAR65.50 |
| April 2000 | ZAR45.21 | ZAR67 |
| March 2000 | ZAR45.89 | ZAR68 |
AIP.JO
Price: ZAR55.01
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.27%
Payout Ratio: 2276.87%
Payout Ratio Range:
Dividend Per Share: 125.00 ZAc
Earnings Per Share: 5.49 ZAc
P/E Ratio: 9.98
Exchange: JNB
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Market Capitalization: 8.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 9
DGR3: 30.00%
DGR5: 15.79%