Caxton and CTP Publishers and Printers Limited (JSE:CAT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,271.00
+24.00 (1.92%)
Jun 19, 2026, 5:00 PM SAST
JSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,239.00 | 1,248.00 | 1,211.00 | 1,248.00 | - | 0.08% | 26,032 |
| 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 |
| Jun 8, 2026 | 1,200.00 | 1,244.00 | 1,199.00 | 1,200.00 | 1,200.00 | 0.08% | 91,595 |
| Jun 5, 2026 | 1,201.00 | 1,220.00 | 1,199.00 | 1,199.00 | 1,199.00 | -1.72% | 103,100 |
| Jun 4, 2026 | 1,243.00 | 1,248.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.67% | 48,306 |
| Jun 3, 2026 | 1,246.00 | 1,246.00 | 1,140.00 | 1,200.00 | 1,200.00 | -3.61% | 197,354 |
| Jun 2, 2026 | 1,254.00 | 1,258.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.72% | 60,364 |
| Jun 1, 2026 | 1,245.00 | 1,279.00 | 1,245.00 | 1,254.00 | 1,254.00 | 0.72% | 2,099,839 |
| May 29, 2026 | 1,300.00 | 1,300.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.89% | 62,097 |
| May 28, 2026 | 1,305.00 | 1,339.00 | 1,246.00 | 1,269.00 | 1,269.00 | 0.71% | 776 |
| May 27, 2026 | 1,268.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.63% | 19,543 |
| May 26, 2026 | 1,247.00 | 1,285.00 | 1,246.00 | 1,268.00 | 1,268.00 | -0.47% | 17,017 |
| May 25, 2026 | 1,250.00 | 1,274.00 | 1,250.00 | 1,274.00 | 1,274.00 | -1.16% | 14,426 |
| May 22, 2026 | 1,298.00 | 1,298.00 | 1,245.00 | 1,289.00 | 1,289.00 | -0.08% | 44,874 |
| May 21, 2026 | 1,245.00 | 1,290.00 | 1,245.00 | 1,290.00 | 1,290.00 | -0.54% | 25,636 |
| May 20, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.23% | 22 |
| May 19, 2026 | 1,245.00 | 1,300.00 | 1,245.00 | 1,300.00 | 1,300.00 | 1.17% | 13,035 |
| May 18, 2026 | 1,261.00 | 1,285.00 | 1,261.00 | 1,285.00 | 1,285.00 | 3.21% | 3,057 |
| May 15, 2026 | 1,286.00 | 1,308.00 | 1,245.00 | 1,245.00 | 1,245.00 | -4.01% | 48,764 |
| May 14, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.15% | 303 |
| May 13, 2026 | 1,286.00 | 1,300.00 | 1,286.00 | 1,299.00 | 1,299.00 | -0.31% | 3,573 |
| May 12, 2026 | 1,299.00 | 1,305.00 | 1,286.00 | 1,303.00 | 1,303.00 | 1.40% | 29,088 |
| May 11, 2026 | 1,300.00 | 1,305.00 | 1,283.00 | 1,285.00 | 1,285.00 | -1.08% | 66,595 |
| May 8, 2026 | 1,285.00 | 1,299.00 | 1,285.00 | 1,299.00 | 1,299.00 | 1.09% | 5,969 |
| May 7, 2026 | 1,285.00 | 1,286.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 31,408 |
| May 6, 2026 | 1,279.00 | 1,305.00 | 1,279.00 | 1,285.00 | 1,285.00 | - | 49,872 |
| May 5, 2026 | 1,319.00 | 1,319.00 | 1,270.00 | 1,285.00 | 1,285.00 | -2.28% | 19,007 |
| May 4, 2026 | 1,260.00 | 1,320.00 | 1,221.00 | 1,315.00 | 1,315.00 | 2.02% | 220,557 |
| Apr 30, 2026 | 1,264.00 | 1,290.00 | 1,257.00 | 1,289.00 | 1,289.00 | 2.38% | 86,084 |
| Apr 29, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | - | - |
| Apr 28, 2026 | 1,250.00 | 1,264.00 | 1,216.00 | 1,259.00 | 1,259.00 | 2.36% | 57,519 |
| Apr 24, 2026 | 1,230.00 | 1,269.00 | 1,210.00 | 1,230.00 | 1,230.00 | - | 126,270 |
| Apr 23, 2026 | 1,231.00 | 1,241.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 22,215 |
| Apr 22, 2026 | 1,236.00 | 1,259.00 | 1,208.00 | 1,230.00 | 1,230.00 | -5.53% | 70,513 |
| Apr 21, 2026 | 1,260.00 | 1,302.00 | 1,260.00 | 1,302.00 | 1,302.00 | -0.53% | 930 |
| Apr 20, 2026 | 1,315.00 | 1,319.00 | 1,260.00 | 1,309.00 | 1,309.00 | 2.51% | 587 |
| Apr 17, 2026 | 1,303.00 | 1,318.00 | 1,270.00 | 1,277.00 | 1,277.00 | -2.44% | 39,928 |
| Apr 16, 2026 | 1,319.00 | 1,319.00 | 1,283.00 | 1,309.00 | 1,309.00 | -0.76% | 6,016 |
| Apr 15, 2026 | 1,272.00 | 1,319.00 | 1,272.00 | 1,319.00 | 1,319.00 | 0.08% | 9,909 |
| Apr 14, 2026 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.08% | 271 |
| Apr 13, 2026 | 1,251.00 | 1,317.00 | 1,251.00 | 1,317.00 | 1,317.00 | 0.08% | 5,928 |
| Apr 10, 2026 | 1,280.00 | 1,318.00 | 1,275.00 | 1,316.00 | 1,316.00 | -0.23% | 15,471 |
| Apr 9, 2026 | 1,325.00 | 1,325.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.08% | 7,100 |
| Apr 8, 2026 | 1,316.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 5.18% | 37,953 |