Caxton and CTP Publishers and Printers Limited (JSE:CAT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,251.00
+36.00 (2.96%)
Nov 6, 2026, 4:43 PM SAST
JSE:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,250.00 | 1,299.00 | 1,250.00 | 1,251.00 | 1,251.00 | 2.96% | 4,822 |
| Nov 5, 2026 | 1,171.00 | 1,232.00 | 1,171.00 | 1,215.00 | 1,215.00 | 1.00% | 39,448 |
| Nov 3, 2026 | 1,160.00 | 1,252.00 | 1,151.00 | 1,203.00 | 1,203.00 | 3.71% | 28,195 |
| Nov 2, 2026 | 1,175.00 | 1,198.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.09% | 111,244 |
| Oct 30, 2026 | 1,141.00 | 1,197.00 | 1,141.00 | 1,197.00 | 1,197.00 | 2.31% | 5,153 |
| Oct 29, 2026 | 1,141.00 | 1,170.00 | 1,141.00 | 1,170.00 | 1,170.00 | 1.92% | 99,511 |
| Oct 28, 2026 | 1,135.00 | 1,155.00 | 1,124.00 | 1,148.00 | 1,148.00 | -1.12% | 408,408 |
| Oct 27, 2026 | 1,143.00 | 1,162.00 | 1,143.00 | 1,161.00 | 1,161.00 | 1.13% | 29,390 |
| Oct 26, 2026 | 1,150.00 | 1,155.00 | 1,135.00 | 1,148.00 | 1,148.00 | 1.15% | 10,242 |
| Oct 23, 2026 | 1,142.00 | 1,147.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.61% | 60,058 |
| Oct 22, 2026 | 1,150.00 | 1,154.00 | 1,135.00 | 1,142.00 | 1,142.00 | -2.39% | 39,016 |
| Oct 21, 2026 | 1,157.00 | 1,197.00 | 1,140.00 | 1,170.00 | 1,170.00 | 1.65% | 425,159 |
| Oct 20, 2026 | 1,152.00 | 1,160.00 | 1,135.00 | 1,151.00 | 1,151.00 | 0.88% | 77,924 |
| Oct 19, 2026 | 1,170.00 | 1,171.00 | 1,141.00 | 1,141.00 | 1,141.00 | -2.48% | 17,123 |
| Oct 16, 2026 | 1,140.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,170.00 | 2.63% | 15,527 |
| Oct 15, 2026 | 1,190.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.96% | 58,366 |
| Oct 14, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | -0.84% | 24 |
| Oct 13, 2026 | 1,172.00 | 1,197.00 | 1,172.00 | 1,197.00 | 1,197.00 | 2.57% | 17,517 |
| Oct 12, 2026 | 1,136.00 | 1,169.00 | 1,136.00 | 1,167.00 | 1,167.00 | 2.82% | 39,564 |
| Oct 9, 2026 | 1,148.00 | 1,148.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.44% | 2,079 |
| Oct 8, 2026 | 1,146.00 | 1,147.00 | 1,128.00 | 1,130.00 | 1,130.00 | -0.70% | 57,989 |
| Oct 7, 2026 | 1,150.00 | 1,150.00 | 1,137.00 | 1,138.00 | 1,138.00 | -0.18% | 26,469 |
| Oct 6, 2026 | 1,155.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.44% | 46,041 |
| Oct 5, 2026 | 1,164.00 | 1,164.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.12% | 143,152 |
| Oct 2, 2026 | 1,170.00 | 1,170.00 | 1,151.00 | 1,158.00 | 1,158.00 | -0.09% | 20,562 |
| Oct 1, 2026 | 1,154.00 | 1,159.00 | 1,152.00 | 1,159.00 | 1,159.00 | 0.61% | 12,474 |
| Sep 30, 2026 | 1,183.00 | 1,183.00 | 1,151.00 | 1,152.00 | 1,152.00 | -0.69% | 71,542 |
| Sep 29, 2026 | 1,169.00 | 1,170.00 | 1,156.00 | 1,160.00 | 1,160.00 | 0.43% | 66,190 |
| Sep 28, 2026 | 1,162.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.43% | 364,056 |
| Sep 25, 2026 | 1,160.00 | 1,186.00 | 1,155.00 | 1,160.00 | 1,160.00 | 0.78% | 14,481 |
| Sep 23, 2026 | 1,155.00 | 1,199.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.35% | 43,811 |
| Sep 22, 2026 | 1,195.00 | 1,203.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 31,207 |
| Sep 21, 2026 | 1,215.00 | 1,215.00 | 1,152.00 | 1,155.00 | 1,155.00 | -3.75% | 16,506 |
| Sep 18, 2026 | 1,260.00 | 1,260.00 | 1,181.00 | 1,200.00 | 1,200.00 | 0.84% | 22,043 |
| Sep 17, 2026 | 1,278.00 | 1,278.00 | 1,190.00 | 1,190.00 | 1,190.00 | -6.96% | 42,661 |
| Sep 16, 2026 | 1,188.00 | 1,279.00 | 1,170.00 | 1,279.00 | 1,279.00 | 9.79% | 32,398 |
| Sep 15, 2026 | 1,157.00 | 1,187.00 | 1,151.00 | 1,165.00 | 1,165.00 | 1.22% | 113,920 |
| Sep 14, 2026 | 1,150.00 | 1,190.00 | 1,150.00 | 1,151.00 | 1,151.00 | -0.43% | 74,457 |
| Sep 11, 2026 | 1,139.00 | 1,190.00 | 1,139.00 | 1,156.00 | 1,156.00 | 2.76% | 98,216 |
| Sep 10, 2026 | 1,136.00 | 1,139.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 32,323 |
| Sep 9, 2026 | 1,141.00 | 1,141.00 | 1,121.00 | 1,125.00 | 1,125.00 | -1.32% | 1,745 |
| Sep 8, 2026 | 1,130.00 | 1,146.00 | 1,121.00 | 1,140.00 | 1,140.00 | - | 92,278 |
| Sep 7, 2026 | 1,141.00 | 1,149.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.09% | 541,172 |
| Sep 4, 2026 | 1,137.00 | 1,142.00 | 1,136.00 | 1,139.00 | 1,139.00 | -0.96% | 84,220 |
| Sep 3, 2026 | 1,140.00 | 1,150.00 | 1,132.00 | 1,150.00 | 1,150.00 | 0.88% | 62,450 |
| Sep 2, 2026 | 1,140.00 | 1,146.00 | 1,115.00 | 1,140.00 | 1,140.00 | -0.09% | 194,554 |
| Sep 1, 2026 | 1,130.00 | 1,188.00 | 1,130.00 | 1,141.00 | 1,141.00 | -2.23% | 33,443 |
| Aug 31, 2026 | 1,167.00 | 1,179.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.09% | 17,207 |
| Aug 28, 2026 | 1,146.00 | 1,185.00 | 1,146.00 | 1,168.00 | 1,168.00 | 0.17% | 37,123 |
| Aug 27, 2026 | 1,185.00 | 1,185.00 | 1,166.00 | 1,166.00 | 1,166.00 | -2.75% | 1,158 |