Caxton and CTP Publishers and Printers Limited (JSE:CAT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,111.00
-1.00 (-0.09%)
Aug 22, 2025, 5:00 PM SAST

JSE:CAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251,113.001,123.001,110.001,110.001,110.00-0.09%58,493
Aug 21, 20251,113.001,113.001,110.001,111.001,111.001.00%5,522
Aug 20, 20251,110.001,112.001,100.001,100.001,100.00-0.81%418,274
Aug 19, 20251,106.001,110.001,106.001,109.001,109.000.27%3,410
Aug 18, 20251,119.001,140.001,106.001,106.001,106.00-1.07%144,485
Aug 15, 20251,130.001,130.001,092.001,118.001,118.00-0.09%60,032
Aug 14, 20251,110.001,138.001,110.001,119.001,119.00-2.19%13,220
Aug 13, 20251,135.001,144.001,120.001,144.001,144.000.79%21,725
Aug 12, 20251,091.001,135.001,090.001,135.001,135.00-1.73%224,583
Aug 11, 20251,125.001,155.001,101.001,155.001,155.002.76%11,324
Aug 8, 20251,102.001,125.001,102.001,124.001,124.00-10,624
Aug 7, 20251,123.001,124.001,105.001,124.001,124.000.09%10,765
Aug 6, 20251,250.001,250.001,112.001,123.001,123.00-2.52%76,768
Aug 5, 20251,135.001,163.001,135.001,152.001,152.001.32%19,111
Aug 4, 20251,136.001,250.001,135.001,137.001,137.000.18%30,124
Aug 1, 20251,250.001,300.001,135.001,135.001,135.00-1.99%39,351
Jul 31, 20251,148.001,158.001,135.001,158.001,158.000.78%186,124
Jul 30, 20251,149.001,150.001,149.001,149.001,149.00-0.09%25,724
Jul 29, 20251,150.001,150.001,136.001,150.001,150.000.26%151,473
Jul 28, 20251,150.001,150.001,135.001,147.001,147.00-0.17%10,262
Jul 25, 20251,145.001,150.001,136.001,149.001,149.000.26%122,529
Jul 24, 20251,200.001,200.001,141.001,146.001,146.00-0.43%36,621
Jul 23, 20251,115.001,151.001,115.001,151.001,151.002.04%137,611
Jul 22, 20251,125.001,140.001,125.001,128.001,128.00-0.88%18,560
Jul 21, 20251,130.001,150.001,125.001,138.001,138.000.35%70,534
Jul 18, 20251,146.001,150.001,134.001,134.001,134.00-1.65%83,363
Jul 17, 20251,146.001,155.001,145.001,153.001,153.000.26%27,141
Jul 16, 20251,160.001,160.001,150.001,150.001,150.00-77,415
Jul 15, 20251,165.001,165.001,150.001,150.001,150.000.17%26,156
Jul 14, 20251,146.001,160.001,146.001,148.001,148.00-1.03%12,000
Jul 11, 20251,160.001,160.001,160.001,160.001,160.000.17%-
Jul 10, 20251,146.001,160.001,145.001,158.001,158.00-0.77%21,364
Jul 9, 20251,146.001,168.001,146.001,167.001,167.001.92%4,562
Jul 8, 20251,164.001,164.001,145.001,145.001,145.001.33%48,781
Jul 7, 20251,150.001,150.001,130.001,130.001,130.00-1.57%22,160
Jul 4, 20251,150.001,150.001,135.001,148.001,148.00-1.03%21,352
Jul 3, 20251,171.001,199.001,158.001,160.001,160.00-1.36%129,352
Jul 2, 20251,180.001,200.001,175.001,176.001,176.00-0.93%11,578
Jul 1, 20251,178.001,196.001,162.001,187.001,187.000.59%375,234
Jun 30, 20251,150.001,180.001,150.001,180.001,180.001.90%1,179
Jun 27, 20251,160.001,160.001,115.001,158.001,158.00-0.17%104,512
Jun 26, 20251,171.001,171.001,160.001,160.001,160.00-0.94%159,580
Jun 25, 20251,183.001,183.001,170.001,171.001,171.00-2.42%44,798
Jun 24, 20251,180.001,200.001,156.001,200.001,200.001.52%20,223
Jun 23, 20251,182.001,182.001,182.001,182.001,182.000.17%10,382
Jun 20, 20251,193.001,193.001,180.001,180.001,180.00-1.01%2,739
Jun 19, 20251,180.001,200.001,180.001,192.001,192.000.34%26,437
Jun 18, 20251,189.001,192.001,180.001,188.001,188.00-0.25%57,296
Jun 17, 20251,181.001,200.001,181.001,191.001,191.000.59%8,001
Jun 13, 20251,193.001,193.001,180.001,184.001,184.000.34%75,000