Caxton and CTP Publishers and Printers Limited (JSE:CAT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,135.00
-23.00 (-1.99%)
Aug 1, 2025, 5:00 PM SAST
JSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,250.00 | 1,300.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.99% | 39,351 |
| Jul 31, 2025 | 1,148.00 | 1,158.00 | 1,135.00 | 1,158.00 | 1,158.00 | 0.78% | 186,124 |
| Jul 30, 2025 | 1,149.00 | 1,150.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.09% | 25,724 |
| Jul 29, 2025 | 1,150.00 | 1,150.00 | 1,136.00 | 1,150.00 | 1,150.00 | 0.26% | 151,473 |
| Jul 28, 2025 | 1,150.00 | 1,150.00 | 1,135.00 | 1,147.00 | 1,147.00 | -0.17% | 10,262 |
| Jul 25, 2025 | 1,145.00 | 1,150.00 | 1,136.00 | 1,149.00 | 1,149.00 | 0.26% | 122,529 |
| Jul 24, 2025 | 1,200.00 | 1,200.00 | 1,141.00 | 1,146.00 | 1,146.00 | -0.43% | 36,621 |
| Jul 23, 2025 | 1,115.00 | 1,151.00 | 1,115.00 | 1,151.00 | 1,151.00 | 2.04% | 137,611 |
| Jul 22, 2025 | 1,125.00 | 1,140.00 | 1,125.00 | 1,128.00 | 1,128.00 | -0.88% | 18,560 |
| Jul 21, 2025 | 1,130.00 | 1,150.00 | 1,125.00 | 1,138.00 | 1,138.00 | 0.35% | 70,534 |
| Jul 18, 2025 | 1,146.00 | 1,150.00 | 1,134.00 | 1,134.00 | 1,134.00 | -1.65% | 83,363 |
| Jul 17, 2025 | 1,146.00 | 1,155.00 | 1,145.00 | 1,153.00 | 1,153.00 | 0.26% | 27,141 |
| Jul 16, 2025 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 77,415 |
| Jul 15, 2025 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.17% | 26,156 |
| Jul 14, 2025 | 1,146.00 | 1,160.00 | 1,146.00 | 1,148.00 | 1,148.00 | -1.03% | 12,000 |
| Jul 11, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.17% | - |
| Jul 10, 2025 | 1,146.00 | 1,160.00 | 1,145.00 | 1,158.00 | 1,158.00 | -0.77% | 21,364 |
| Jul 9, 2025 | 1,146.00 | 1,168.00 | 1,146.00 | 1,167.00 | 1,167.00 | 1.92% | 4,562 |
| Jul 8, 2025 | 1,164.00 | 1,164.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1.33% | 48,781 |
| Jul 7, 2025 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.57% | 22,160 |
| Jul 4, 2025 | 1,150.00 | 1,150.00 | 1,135.00 | 1,148.00 | 1,148.00 | -1.03% | 21,352 |
| Jul 3, 2025 | 1,171.00 | 1,199.00 | 1,158.00 | 1,160.00 | 1,160.00 | -1.36% | 129,352 |
| Jul 2, 2025 | 1,180.00 | 1,200.00 | 1,175.00 | 1,176.00 | 1,176.00 | -0.93% | 11,578 |
| Jul 1, 2025 | 1,178.00 | 1,196.00 | 1,162.00 | 1,187.00 | 1,187.00 | 0.59% | 375,234 |
| Jun 30, 2025 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 1.90% | 1,179 |
| Jun 27, 2025 | 1,160.00 | 1,160.00 | 1,115.00 | 1,158.00 | 1,158.00 | -0.17% | 104,512 |
| Jun 26, 2025 | 1,171.00 | 1,171.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.94% | 159,580 |
| Jun 25, 2025 | 1,183.00 | 1,183.00 | 1,170.00 | 1,171.00 | 1,171.00 | -2.42% | 44,798 |
| Jun 24, 2025 | 1,180.00 | 1,200.00 | 1,156.00 | 1,200.00 | 1,200.00 | 1.52% | 20,223 |
| Jun 23, 2025 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.17% | 10,382 |
| Jun 20, 2025 | 1,193.00 | 1,193.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.01% | 2,739 |
| Jun 19, 2025 | 1,180.00 | 1,200.00 | 1,180.00 | 1,192.00 | 1,192.00 | 0.34% | 26,437 |
| Jun 18, 2025 | 1,189.00 | 1,192.00 | 1,180.00 | 1,188.00 | 1,188.00 | -0.25% | 57,296 |
| Jun 17, 2025 | 1,181.00 | 1,200.00 | 1,181.00 | 1,191.00 | 1,191.00 | 0.59% | 8,001 |
| Jun 13, 2025 | 1,193.00 | 1,193.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.34% | 75,000 |
| Jun 12, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 77,167 |
| Jun 11, 2025 | 1,205.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.08% | 2,770 |
| Jun 10, 2025 | 1,200.00 | 1,200.00 | 1,156.00 | 1,181.00 | 1,181.00 | -1.58% | 49,537 |
| Jun 9, 2025 | 1,195.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | - | 35,159 |
| Jun 6, 2025 | 1,179.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,200.00 | 3.63% | 41,000 |
| Jun 5, 2025 | 1,157.00 | 1,160.00 | 1,157.00 | 1,158.00 | 1,158.00 | -0.77% | 49,635 |
| Jun 4, 2025 | 1,174.00 | 1,174.00 | 1,160.00 | 1,167.00 | 1,167.00 | 0.78% | 66,416 |
| Jun 3, 2025 | 1,158.00 | 1,174.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.17% | 82,373 |
| Jun 2, 2025 | 1,156.00 | 1,185.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.86% | 76,463 |
| May 30, 2025 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.51% | 40,246 |
| May 29, 2025 | 1,199.00 | 1,199.00 | 1,155.00 | 1,176.00 | 1,176.00 | -0.08% | 17,172 |
| May 28, 2025 | 1,190.00 | 1,190.00 | 1,175.00 | 1,177.00 | 1,177.00 | -1.75% | 14,287 |
| May 27, 2025 | 1,156.00 | 1,198.00 | 1,155.00 | 1,198.00 | 1,198.00 | -0.17% | 11,512 |
| May 26, 2025 | 1,142.00 | 1,200.00 | 1,142.00 | 1,200.00 | 1,200.00 | 1.10% | 55,137 |
| May 23, 2025 | 1,199.00 | 1,199.00 | 1,168.00 | 1,187.00 | 1,187.00 | 1.02% | 33,177 |