Caxton and CTP Publishers and Printers Limited (JSE:CAT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,319.00
-49.00 (-3.58%)
At close: Dec 19, 2025
JSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 1,398.00 | 1,398.00 | 1,338.00 | 1,342.00 | 1,342.00 | 0.83% | 13,200 |
| Dec 3, 2025 | 1,350.00 | 1,350.00 | 1,331.00 | 1,331.00 | 1,331.00 | -4.93% | 27,137 |
| Dec 2, 2025 | 1,385.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,330.00 | 0.36% | 395,609 |
| Dec 1, 2025 | 1,399.00 | 1,400.00 | 1,335.00 | 1,395.00 | 1,325.25 | - | 151,831 |
| Nov 28, 2025 | 1,361.00 | 1,448.00 | 1,357.00 | 1,395.00 | 1,325.25 | 0.72% | 1,365,556 |
| Nov 27, 2025 | 1,321.00 | 1,395.00 | 1,321.00 | 1,385.00 | 1,315.75 | 2.59% | 577,475 |
| Nov 26, 2025 | 1,340.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,282.50 | 1.58% | 142,900 |
| Nov 25, 2025 | 1,310.00 | 1,329.00 | 1,310.00 | 1,329.00 | 1,262.55 | 1.53% | 3,218 |
| Nov 24, 2025 | 1,309.00 | 1,309.00 | 1,308.00 | 1,309.00 | 1,243.55 | -2.97% | 35,207 |
| Nov 21, 2025 | 1,331.00 | 1,350.00 | 1,306.00 | 1,349.00 | 1,281.55 | 0.37% | 42,455 |
| Nov 20, 2025 | 1,349.00 | 1,350.00 | 1,314.00 | 1,344.00 | 1,276.80 | 1.05% | 103,630 |
| Nov 19, 2025 | 1,315.00 | 1,330.00 | 1,306.00 | 1,330.00 | 1,263.50 | 1.84% | 15,485 |
| Nov 18, 2025 | 1,305.00 | 1,343.00 | 1,305.00 | 1,306.00 | 1,240.70 | -0.38% | 5,873 |
| Nov 17, 2025 | 1,320.00 | 1,320.00 | 1,305.00 | 1,311.00 | 1,245.45 | -1.43% | 65,793 |
| Nov 14, 2025 | 1,345.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,263.50 | - | 179 |
| Nov 13, 2025 | 1,350.00 | 1,350.00 | 1,326.00 | 1,330.00 | 1,263.50 | 0.38% | 75,302 |
| Nov 12, 2025 | 1,306.00 | 1,325.00 | 1,306.00 | 1,325.00 | 1,258.75 | -1.85% | 833 |
| Nov 11, 2025 | 1,314.00 | 1,350.00 | 1,306.00 | 1,350.00 | 1,282.50 | 3.77% | 75,228 |
| Nov 10, 2025 | 1,298.00 | 1,349.00 | 1,298.00 | 1,301.00 | 1,235.95 | -6.34% | 1,960 |
| Nov 7, 2025 | 1,301.00 | 1,389.00 | 1,301.00 | 1,389.00 | 1,319.55 | 2.89% | 8,843 |
| Nov 6, 2025 | 1,301.00 | 1,350.00 | 1,301.00 | 1,350.00 | 1,282.50 | - | 26,058 |
| Nov 5, 2025 | 1,343.00 | 1,350.00 | 1,343.00 | 1,350.00 | 1,282.50 | 0.45% | 10,096 |
| Nov 4, 2025 | 1,344.00 | 1,390.00 | 1,344.00 | 1,344.00 | 1,276.80 | 1.05% | 22,073 |
| Nov 3, 2025 | 1,263.50 | 1,263.50 | 1,263.50 | 1,330.00 | 1,263.50 | - | - |
| Oct 31, 2025 | 1,370.00 | 1,390.00 | 1,309.00 | 1,330.00 | 1,263.50 | -4.32% | 132,129 |
| Oct 30, 2025 | 1,301.00 | 1,390.00 | 1,301.00 | 1,390.00 | 1,320.50 | 3.04% | 54,639 |
| Oct 29, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,281.55 | 4.74% | 5,000 |
| Oct 28, 2025 | 1,306.00 | 1,360.00 | 1,286.00 | 1,288.00 | 1,223.60 | 0.23% | 58,675 |
| Oct 27, 2025 | 1,313.00 | 1,313.00 | 1,285.00 | 1,285.00 | 1,220.75 | -1.91% | 4,349 |
| Oct 24, 2025 | 1,299.00 | 1,323.00 | 1,287.00 | 1,310.00 | 1,244.50 | 0.85% | 13,322 |
| Oct 23, 2025 | 1,299.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,234.05 | -0.31% | 3,078 |
| Oct 22, 2025 | 1,299.00 | 1,303.00 | 1,299.00 | 1,303.00 | 1,237.85 | -2.03% | 38,749 |
| Oct 21, 2025 | 1,320.00 | 1,373.00 | 1,299.00 | 1,330.00 | 1,263.50 | -3.13% | 42,931 |
| Oct 20, 2025 | 1,408.00 | 1,408.00 | 1,371.00 | 1,373.00 | 1,304.35 | 0.22% | 16,874 |
| Oct 17, 2025 | 1,326.00 | 1,370.00 | 1,323.00 | 1,370.00 | 1,301.50 | 2.16% | 34,477 |
| Oct 16, 2025 | 1,374.00 | 1,374.00 | 1,341.00 | 1,341.00 | 1,273.95 | -2.33% | 4,819 |
| Oct 15, 2025 | 1,304.35 | 1,304.35 | 1,304.35 | 1,373.00 | 1,304.35 | - | - |
| Oct 14, 2025 | 1,360.00 | 1,374.00 | 1,332.00 | 1,373.00 | 1,304.35 | 0.96% | 5,964 |
| Oct 13, 2025 | 1,302.00 | 1,374.00 | 1,300.00 | 1,360.00 | 1,292.00 | 1.12% | 117,457 |
| Oct 10, 2025 | 1,364.00 | 1,364.00 | 1,301.00 | 1,345.00 | 1,277.75 | 3.07% | 66,615 |