Caxton and CTP Publishers and Printers Limited (JSE:CAT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,463.00
+13.00 (0.90%)
At close: Feb 19, 2026
JSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,450.00 | 1,451.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 365,267 |
| Feb 17, 2026 | 1,459.00 | 1,459.00 | 1,425.00 | 1,450.00 | 1,450.00 | -0.62% | 152,972 |
| Feb 16, 2026 | 1,463.00 | 1,463.00 | 1,431.00 | 1,459.00 | 1,459.00 | 0.07% | 5,071 |
| Feb 13, 2026 | 1,463.00 | 1,463.00 | 1,445.00 | 1,458.00 | 1,458.00 | -0.41% | 7,222 |
| Feb 12, 2026 | 1,471.00 | 1,471.00 | 1,456.00 | 1,464.00 | 1,464.00 | -0.75% | 44,723 |
| Feb 11, 2026 | 1,450.00 | 1,475.00 | 1,430.00 | 1,475.00 | 1,475.00 | 2.36% | 38,393 |
| Feb 10, 2026 | 1,453.00 | 1,464.00 | 1,440.00 | 1,441.00 | 1,441.00 | 0.07% | 840,228 |
| Feb 9, 2026 | 1,435.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,440.00 | 0.70% | 27,052 |
| Feb 6, 2026 | 1,410.00 | 1,474.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1.42% | 17,309 |
| Feb 5, 2026 | 1,410.00 | 1,411.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.62% | 69,091 |
| Feb 4, 2026 | 1,420.00 | 1,450.00 | 1,412.00 | 1,448.00 | 1,448.00 | 1.97% | 278,318 |
| Feb 3, 2026 | 1,409.00 | 1,430.00 | 1,376.00 | 1,420.00 | 1,420.00 | 3.27% | 388,711 |
| Feb 2, 2026 | 1,370.00 | 1,406.00 | 1,370.00 | 1,375.00 | 1,375.00 | 0.36% | 70,864 |
| Jan 30, 2026 | 1,380.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 69,907 |
| Jan 29, 2026 | 1,395.00 | 1,409.00 | 1,350.00 | 1,380.00 | 1,380.00 | 4.15% | 260,333 |
| Jan 28, 2026 | 1,348.00 | 1,348.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.71% | 3,160 |
| Jan 27, 2026 | 1,326.00 | 1,348.00 | 1,326.00 | 1,348.00 | 1,348.00 | -0.22% | 4,112 |
| Jan 26, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.97% | 144 |
| Jan 23, 2026 | 1,344.00 | 1,344.00 | 1,325.00 | 1,338.00 | 1,338.00 | -0.45% | 45,929 |
| Jan 22, 2026 | 1,325.00 | 1,344.00 | 1,323.00 | 1,344.00 | 1,344.00 | 1.51% | 11,547 |
| Jan 21, 2026 | 1,325.00 | 1,325.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | 6,752 |
| Jan 20, 2026 | 1,324.00 | 1,325.00 | 1,315.00 | 1,324.00 | 1,324.00 | - | 11,166 |
| Jan 19, 2026 | 1,301.00 | 1,325.00 | 1,301.00 | 1,324.00 | 1,324.00 | 1.85% | 4,661 |
| Jan 16, 2026 | 1,338.00 | 1,338.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 91,048 |
| Jan 15, 2026 | 1,325.00 | 1,349.00 | 1,317.00 | 1,325.00 | 1,325.00 | - | 60,152 |
| Jan 14, 2026 | 1,339.00 | 1,389.00 | 1,278.00 | 1,325.00 | 1,325.00 | -1.05% | 88,975 |
| Jan 13, 2026 | 1,318.00 | 1,340.00 | 1,310.00 | 1,339.00 | 1,339.00 | 0.68% | 142,309 |
| Jan 12, 2026 | 1,319.00 | 1,350.00 | 1,318.00 | 1,330.00 | 1,330.00 | -2.85% | 30,549 |
| Jan 9, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1.03% | 48 |
| Jan 8, 2026 | 1,409.00 | 1,410.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.74% | 9,364 |
| Jan 7, 2026 | 1,331.00 | 1,379.00 | 1,330.00 | 1,379.00 | 1,379.00 | 5.27% | 29,972 |
| Jan 6, 2026 | 1,317.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.61% | 82,509 |
| Jan 5, 2026 | 1,335.00 | 1,335.00 | 1,318.00 | 1,318.00 | 1,318.00 | -1.49% | 5,079 |
| Jan 2, 2026 | 1,340.00 | 1,340.00 | 1,320.00 | 1,338.00 | 1,338.00 | 1.52% | 215,064 |
| Dec 31, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | - | - |
| Dec 30, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | -0.08% | 856 |
| Dec 29, 2025 | 1,344.00 | 1,344.00 | 1,319.00 | 1,319.00 | 1,319.00 | -1.86% | 528 |
| Dec 24, 2025 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | - | 653 |
| Dec 23, 2025 | 1,325.00 | 1,347.00 | 1,311.00 | 1,344.00 | 1,344.00 | 2.52% | 61,452 |
| Dec 22, 2025 | 1,340.00 | 1,340.00 | 1,311.00 | 1,311.00 | 1,311.00 | -0.61% | 2,943 |
| Dec 19, 2025 | 1,369.00 | 1,369.00 | 1,312.00 | 1,319.00 | 1,319.00 | -3.58% | 11,830 |
| Dec 18, 2025 | 1,357.00 | 1,369.00 | 1,350.00 | 1,368.00 | 1,368.00 | 1.26% | 56,697 |
| Dec 17, 2025 | 1,350.00 | 1,355.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.44% | 554,111 |
| Dec 15, 2025 | 1,350.00 | 1,369.00 | 1,350.00 | 1,357.00 | 1,357.00 | 0.44% | 9,825 |
| Dec 12, 2025 | 1,350.00 | 1,351.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.22% | 22,000 |
| Dec 11, 2025 | 1,369.00 | 1,379.00 | 1,350.00 | 1,354.00 | 1,354.00 | -0.95% | 103,237 |
| Dec 10, 2025 | 1,374.00 | 1,374.00 | 1,350.00 | 1,367.00 | 1,367.00 | -0.58% | 25,740 |
| Dec 9, 2025 | 1,374.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,375.00 | -0.22% | 3,604 |
| Dec 8, 2025 | 1,379.00 | 1,379.00 | 1,350.00 | 1,378.00 | 1,378.00 | 2.07% | 25,480 |
| Dec 5, 2025 | 1,398.00 | 1,398.00 | 1,341.00 | 1,350.00 | 1,350.00 | 0.60% | 120,094 |