Caxton and CTP Publishers and Printers Limited (JSE:CAT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,245.00
-24.00 (-1.89%)
May 29, 2026, 5:00 PM SAST
JSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,236.00 | 1,299.00 | 1,236.00 | 1,255.00 | 1,255.00 | -1.88% | 26,765 |
| Apr 2, 2026 | 1,324.00 | 1,324.00 | 1,211.00 | 1,279.00 | 1,279.00 | 0.71% | 124,217 |
| Apr 1, 2026 | 1,300.00 | 1,300.00 | 1,254.00 | 1,270.00 | 1,270.00 | -4.08% | 66,556 |
| Mar 31, 2026 | 1,310.00 | 1,327.00 | 1,250.00 | 1,324.00 | 1,324.00 | 6.00% | 11,111 |
| Mar 30, 2026 | 1,330.00 | 1,330.00 | 1,212.00 | 1,249.00 | 1,249.00 | -3.03% | 77,892 |
| Mar 27, 2026 | 1,320.00 | 1,371.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.92% | 20,256 |
| Mar 26, 2026 | 1,300.00 | 1,373.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.76% | 168,684 |
| Mar 25, 2026 | 1,291.00 | 1,328.00 | 1,291.00 | 1,310.00 | 1,310.00 | -1.06% | 156,653 |
| Mar 24, 2026 | 1,291.00 | 1,324.00 | 1,290.00 | 1,324.00 | 1,324.00 | -0.45% | 20,335 |
| Mar 23, 2026 | 1,326.00 | 1,330.00 | 1,288.00 | 1,330.00 | 1,330.00 | - | 66,201 |
| Mar 20, 2026 | 1,330.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,330.00 | 4.15% | 35,940 |
| Mar 19, 2026 | 1,329.00 | 1,329.00 | 1,277.00 | 1,277.00 | 1,277.00 | -3.98% | 7,818 |
| Mar 18, 2026 | 1,320.00 | 1,330.00 | 1,286.00 | 1,330.00 | 1,330.00 | 0.68% | 52,171 |
| Mar 17, 2026 | 1,321.00 | 1,330.00 | 1,320.00 | 1,321.00 | 1,321.00 | - | 170,987 |