Caxton and CTP Publishers and Printers Limited (JSE:CAT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,389.00
+39.00 (2.89%)
Nov 7, 2025, 2:58 PM SAST
JSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,301.00 | 1,389.00 | 1,301.00 | 1,389.00 | 1,389.00 | 2.89% | 8,843 |
| Nov 6, 2025 | 1,301.00 | 1,350.00 | 1,301.00 | 1,350.00 | 1,350.00 | - | 26,058 |
| Nov 5, 2025 | 1,343.00 | 1,350.00 | 1,343.00 | 1,350.00 | 1,350.00 | 0.45% | 10,096 |
| Nov 4, 2025 | 1,344.00 | 1,390.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1.05% | 22,073 |
| Nov 3, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.15% | - |
| Oct 31, 2025 | 1,370.00 | 1,390.00 | 1,309.00 | 1,332.00 | 1,332.00 | -4.17% | 160,718 |
| Oct 30, 2025 | 1,301.00 | 1,390.00 | 1,301.00 | 1,390.00 | 1,390.00 | 3.04% | 54,639 |
| Oct 29, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 4.82% | 5,000 |
| Oct 28, 2025 | 1,306.00 | 1,360.00 | 1,286.00 | 1,287.00 | 1,287.00 | 0.16% | 58,675 |
| Oct 27, 2025 | 1,313.00 | 1,313.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.83% | 4,349 |
| Oct 24, 2025 | 1,299.00 | 1,323.00 | 1,287.00 | 1,309.00 | 1,309.00 | 0.77% | 13,322 |
| Oct 23, 2025 | 1,299.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.31% | 3,078 |
| Oct 22, 2025 | 1,299.00 | 1,303.00 | 1,299.00 | 1,303.00 | 1,303.00 | -2.10% | 38,749 |
| Oct 21, 2025 | 1,320.00 | 1,373.00 | 1,299.00 | 1,331.00 | 1,331.00 | -3.20% | 42,931 |
| Oct 20, 2025 | 1,408.00 | 1,408.00 | 1,371.00 | 1,375.00 | 1,375.00 | 0.51% | 16,874 |
| Oct 17, 2025 | 1,326.00 | 1,370.00 | 1,323.00 | 1,368.00 | 1,368.00 | 2.01% | 34,477 |
| Oct 16, 2025 | 1,374.00 | 1,374.00 | 1,341.00 | 1,341.00 | 1,341.00 | -2.33% | 4,819 |
| Oct 15, 2025 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 0.15% | - |
| Oct 14, 2025 | 1,360.00 | 1,374.00 | 1,332.00 | 1,371.00 | 1,371.00 | 0.66% | 5,964 |
| Oct 13, 2025 | 1,302.00 | 1,374.00 | 1,300.00 | 1,362.00 | 1,362.00 | 1.19% | 117,457 |
| Oct 10, 2025 | 1,364.00 | 1,364.00 | 1,301.00 | 1,346.00 | 1,346.00 | 3.06% | 66,615 |
| Oct 9, 2025 | 1,370.00 | 1,370.00 | 1,299.00 | 1,306.00 | 1,306.00 | -4.67% | 41,415 |
| Oct 8, 2025 | 1,299.00 | 1,370.00 | 1,270.00 | 1,370.00 | 1,370.00 | 5.47% | 50,328 |
| Oct 7, 2025 | 1,341.00 | 1,370.00 | 1,200.00 | 1,299.00 | 1,299.00 | -2.84% | 166,602 |
| Oct 6, 2025 | 1,331.00 | 1,361.00 | 1,331.00 | 1,337.00 | 1,337.00 | -2.34% | 16,801 |
| Oct 3, 2025 | 1,325.00 | 1,370.00 | 1,325.00 | 1,369.00 | 1,369.00 | - | 31,240 |
| Oct 2, 2025 | 1,373.00 | 1,400.00 | 1,325.00 | 1,369.00 | 1,369.00 | 0.37% | 508,153 |
| Oct 1, 2025 | 1,374.00 | 1,374.00 | 1,319.00 | 1,364.00 | 1,364.00 | -0.66% | 16,058 |
| Sep 30, 2025 | 1,375.00 | 1,391.00 | 1,326.00 | 1,373.00 | 1,373.00 | -1.15% | 260,411 |
| Sep 29, 2025 | 1,350.00 | 1,389.00 | 1,330.00 | 1,389.00 | 1,389.00 | 2.58% | 48,114 |
| Sep 26, 2025 | 1,379.00 | 1,380.00 | 1,325.00 | 1,354.00 | 1,354.00 | - | 50,584 |
| Sep 25, 2025 | 1,380.00 | 1,400.00 | 1,319.00 | 1,354.00 | 1,354.00 | -3.22% | 43,704 |
| Sep 23, 2025 | 1,326.00 | 1,399.00 | 1,326.00 | 1,399.00 | 1,399.00 | 4.33% | 110,770 |
| Sep 22, 2025 | 1,350.00 | 1,407.00 | 1,309.00 | 1,341.00 | 1,341.00 | -0.52% | 159,314 |
| Sep 19, 2025 | 1,349.00 | 1,364.00 | 1,291.00 | 1,348.00 | 1,348.00 | 4.17% | 161,515 |
| Sep 18, 2025 | 1,260.00 | 1,370.00 | 1,250.00 | 1,294.00 | 1,294.00 | 6.15% | 72,128 |
| Sep 17, 2025 | 1,208.00 | 1,249.00 | 1,208.00 | 1,219.00 | 1,219.00 | -1.53% | 27,833 |
| Sep 16, 2025 | 1,260.00 | 1,260.00 | 1,195.00 | 1,238.00 | 1,238.00 | 3.00% | 104,400 |
| Sep 15, 2025 | 1,279.00 | 1,279.00 | 1,201.00 | 1,202.00 | 1,202.00 | -2.83% | 45,309 |
| Sep 12, 2025 | 1,170.00 | 1,250.00 | 1,150.00 | 1,237.00 | 1,237.00 | 5.73% | 310,581 |
| Sep 11, 2025 | 1,126.00 | 1,170.00 | 1,126.00 | 1,170.00 | 1,170.00 | 3.91% | 69,152 |
| Sep 10, 2025 | 1,199.00 | 1,200.00 | 1,126.00 | 1,126.00 | 1,126.00 | -4.01% | 88,932 |
| Sep 9, 2025 | 1,140.00 | 1,180.00 | 1,101.00 | 1,173.00 | 1,173.00 | 3.26% | 10,783 |
| Sep 8, 2025 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 3.18% | 3,300 |
| Sep 5, 2025 | 1,101.00 | 1,101.00 | 1,100.00 | 1,101.00 | 1,101.00 | 0.09% | 1,083,088 |
| Sep 4, 2025 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.72% | 436,952 |
| Sep 3, 2025 | 1,120.00 | 1,120.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.54% | 175,600 |
| Sep 2, 2025 | 1,140.00 | 1,140.00 | 1,101.00 | 1,102.00 | 1,102.00 | -1.69% | 133,072 |
| Sep 1, 2025 | 1,121.00 | 1,121.00 | 1,119.00 | 1,121.00 | 1,121.00 | 1.91% | 156,955 |
| Aug 29, 2025 | 1,111.00 | 1,112.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 25,890 |