Caxton and CTP Publishers and Printers Limited (JSE:CAT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,179.00
-1.00 (-0.08%)
Aug 20, 2026, 11:27 AM SAST
JSE:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,180.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 176,591 |
| Aug 18, 2026 | 1,178.00 | 1,183.00 | 1,170.00 | 1,180.00 | 1,180.00 | -2.16% | 39,735 |
| Aug 17, 2026 | 1,181.00 | 1,206.00 | 1,180.00 | 1,206.00 | 1,206.00 | 2.46% | 163,605 |
| Aug 14, 2026 | 1,182.00 | 1,182.00 | 1,173.00 | 1,177.00 | 1,177.00 | -3.13% | 78,581 |
| Aug 13, 2026 | 1,195.00 | 1,215.00 | 1,160.00 | 1,215.00 | 1,215.00 | 3.14% | 103,950 |
| Aug 12, 2026 | 1,150.00 | 1,193.00 | 1,140.00 | 1,178.00 | 1,178.00 | -1.51% | 65,527 |
| Aug 11, 2026 | 1,170.00 | 1,197.00 | 1,170.00 | 1,196.00 | 1,196.00 | 0.50% | 24,332 |
| Aug 7, 2026 | 1,150.00 | 1,219.00 | 1,111.00 | 1,190.00 | 1,190.00 | 3.48% | 39,378 |
| Aug 6, 2026 | 1,109.00 | 1,199.00 | 1,109.00 | 1,150.00 | 1,150.00 | -0.43% | 32,120 |
| Aug 5, 2026 | 1,176.00 | 1,187.00 | 1,108.00 | 1,155.00 | 1,155.00 | -1.87% | 148,602 |
| Aug 4, 2026 | 1,195.00 | 1,195.00 | 1,177.00 | 1,177.00 | 1,177.00 | -3.13% | 27,304 |
| Aug 3, 2026 | 1,223.00 | 1,223.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.25% | 43,837 |
| Jul 31, 2026 | 1,175.00 | 1,203.00 | 1,175.00 | 1,200.00 | 1,200.00 | 2.13% | 31,930 |
| Jul 30, 2026 | 1,190.00 | 1,204.00 | 1,174.00 | 1,175.00 | 1,175.00 | -2.08% | 124,363 |
| Jul 29, 2026 | 1,207.00 | 1,240.00 | 1,155.00 | 1,200.00 | 1,200.00 | -0.58% | 112,881 |
| Jul 28, 2026 | 1,210.00 | 1,227.00 | 1,169.00 | 1,207.00 | 1,207.00 | -0.33% | 194,591 |
| Jul 27, 2026 | 1,230.00 | 1,235.00 | 1,210.00 | 1,211.00 | 1,211.00 | -1.54% | 100,139 |
| Jul 24, 2026 | 1,230.00 | 1,230.00 | 1,211.00 | 1,230.00 | 1,230.00 | 0.08% | 64 |
| Jul 23, 2026 | 1,230.00 | 1,230.00 | 1,210.00 | 1,229.00 | 1,229.00 | 0.74% | 22,719 |
| Jul 22, 2026 | 1,208.00 | 1,220.00 | 1,201.00 | 1,220.00 | 1,220.00 | -0.16% | 104,968 |
| Jul 21, 2026 | 1,219.00 | 1,234.00 | 1,192.00 | 1,222.00 | 1,222.00 | 1.83% | 48,928 |
| Jul 20, 2026 | 1,194.00 | 1,220.00 | 1,192.00 | 1,200.00 | 1,200.00 | -3.15% | 41,932 |
| Jul 17, 2026 | 1,192.00 | 1,239.00 | 1,189.00 | 1,239.00 | 1,239.00 | 3.16% | 59,497 |
| Jul 16, 2026 | 1,200.00 | 1,201.00 | 1,200.00 | 1,201.00 | 1,201.00 | 0.92% | 15,047 |
| Jul 15, 2026 | 1,252.00 | 1,252.00 | 1,190.00 | 1,190.00 | 1,190.00 | -5.41% | 5,015 |
| Jul 14, 2026 | 1,205.00 | 1,258.00 | 1,205.00 | 1,258.00 | 1,258.00 | 1.45% | 11,364 |
| Jul 13, 2026 | 1,210.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,240.00 | 4.20% | 3,253 |
| Jul 10, 2026 | 1,200.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 15,094 |
| Jul 9, 2026 | 1,243.00 | 1,243.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.57% | 7,088 |
| Jul 8, 2026 | 1,220.00 | 1,234.00 | 1,220.00 | 1,234.00 | 1,234.00 | -0.48% | 510 |
| Jul 7, 2026 | 1,201.00 | 1,249.00 | 1,190.00 | 1,240.00 | 1,240.00 | 3.33% | 83,500 |
| Jul 6, 2026 | 1,201.00 | 1,201.00 | 1,200.00 | 1,200.00 | 1,200.00 | -4.00% | 19,854 |
| Jul 3, 2026 | 1,267.00 | 1,267.00 | 1,202.00 | 1,250.00 | 1,250.00 | -1.57% | 27,256 |
| Jul 2, 2026 | 1,210.00 | 1,294.00 | 1,190.00 | 1,270.00 | 1,270.00 | 4.96% | 41,831 |
| Jul 1, 2026 | 1,294.00 | 1,294.00 | 1,190.00 | 1,210.00 | 1,210.00 | -2.34% | 7,309 |
| Jun 30, 2026 | 1,225.00 | 1,290.00 | 1,220.00 | 1,239.00 | 1,239.00 | 0.81% | 64,456 |
| Jun 29, 2026 | 1,212.00 | 1,284.00 | 1,190.00 | 1,229.00 | 1,229.00 | 3.28% | 35,612 |
| Jun 26, 2026 | 1,203.00 | 1,294.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.83% | 341,433 |
| Jun 25, 2026 | 1,227.00 | 1,275.00 | 1,193.00 | 1,200.00 | 1,200.00 | -2.12% | 230,017 |
| Jun 24, 2026 | 1,226.00 | 1,451.00 | 1,226.00 | 1,226.00 | 1,226.00 | - | 126,786 |
| Jun 23, 2026 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - | 2,045 |
| Jun 22, 2026 | 1,260.00 | 1,260.00 | 1,226.00 | 1,226.00 | 1,226.00 | -3.54% | 6,381 |
| Jun 19, 2026 | 1,239.00 | 1,271.00 | 1,211.00 | 1,271.00 | 1,271.00 | 1.92% | 69,699 |
| Jun 18, 2026 | 1,201.00 | 1,249.00 | 1,201.00 | 1,247.00 | 1,247.00 | 0.56% | 21,390 |
| Jun 17, 2026 | 1,249.00 | 1,269.00 | 1,201.00 | 1,240.00 | 1,240.00 | -0.64% | 114,384 |
| Jun 15, 2026 | 1,247.00 | 1,248.00 | 1,220.00 | 1,248.00 | 1,248.00 | 3.06% | 100,537 |
| Jun 12, 2026 | 1,240.00 | 1,240.00 | 1,211.00 | 1,211.00 | 1,211.00 | -2.57% | 3,732 |
| Jun 11, 2026 | 1,249.00 | 1,249.00 | 1,201.00 | 1,243.00 | 1,243.00 | 1.47% | 6,906 |
| Jun 10, 2026 | 1,201.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 0.99% | 43,123 |
| Jun 9, 2026 | 1,208.00 | 1,249.00 | 1,199.00 | 1,213.00 | 1,213.00 | 1.08% | 119,833 |