Caxton and CTP Publishers and Printers Limited (JSE:CAT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,235.00
+65.00 (5.56%)
Sep 12, 2025, 4:25 PM SAST
JSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,170.00 | 1,250.00 | 1,150.00 | 1,235.00 | 1,237.00 | 5.56% | 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 |
| Aug 28, 2025 | 1,107.00 | 1,125.00 | 1,107.00 | 1,120.00 | 1,120.00 | -0.80% | 22,607 |
| Aug 27, 2025 | 1,101.00 | 1,140.00 | 1,093.00 | 1,129.00 | 1,129.00 | 2.54% | 67,525 |
| Aug 26, 2025 | 1,101.00 | 1,131.00 | 1,100.00 | 1,101.00 | 1,101.00 | -4.51% | 48,354 |
| Aug 25, 2025 | 1,101.00 | 1,153.00 | 1,100.00 | 1,153.00 | 1,153.00 | 3.87% | 64,173 |
| Aug 22, 2025 | 1,113.00 | 1,123.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.09% | 58,493 |
| Aug 21, 2025 | 1,113.00 | 1,113.00 | 1,110.00 | 1,111.00 | 1,111.00 | 1.00% | 5,522 |
| Aug 20, 2025 | 1,110.00 | 1,112.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.81% | 418,274 |
| Aug 19, 2025 | 1,106.00 | 1,110.00 | 1,106.00 | 1,109.00 | 1,109.00 | 0.27% | 3,410 |
| Aug 18, 2025 | 1,119.00 | 1,140.00 | 1,106.00 | 1,106.00 | 1,106.00 | -1.07% | 144,485 |
| Aug 15, 2025 | 1,130.00 | 1,130.00 | 1,092.00 | 1,118.00 | 1,118.00 | -0.09% | 60,032 |
| Aug 14, 2025 | 1,110.00 | 1,138.00 | 1,110.00 | 1,119.00 | 1,119.00 | -2.19% | 13,220 |
| Aug 13, 2025 | 1,135.00 | 1,144.00 | 1,120.00 | 1,144.00 | 1,144.00 | 0.79% | 21,725 |
| Aug 12, 2025 | 1,091.00 | 1,135.00 | 1,090.00 | 1,135.00 | 1,135.00 | -1.73% | 224,583 |
| Aug 11, 2025 | 1,125.00 | 1,155.00 | 1,101.00 | 1,155.00 | 1,155.00 | 2.76% | 11,324 |
| Aug 8, 2025 | 1,102.00 | 1,125.00 | 1,102.00 | 1,124.00 | 1,124.00 | - | 10,624 |
| Aug 7, 2025 | 1,123.00 | 1,124.00 | 1,105.00 | 1,124.00 | 1,124.00 | 0.09% | 10,765 |
| Aug 6, 2025 | 1,250.00 | 1,250.00 | 1,112.00 | 1,123.00 | 1,123.00 | -2.52% | 76,768 |
| Aug 5, 2025 | 1,135.00 | 1,163.00 | 1,135.00 | 1,152.00 | 1,152.00 | 1.32% | 19,111 |
| Aug 4, 2025 | 1,136.00 | 1,250.00 | 1,135.00 | 1,137.00 | 1,137.00 | 0.18% | 30,124 |
| 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 |