Capitec Bank Holdings Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 358,044
+1,828 (0.51%)
Sep 17, 2025, 9:01 AM SAST
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 355,755.00 | 358,562.00 | 352,115.00 | 356,213.00 | 356,216.00 | 0.09% | 166,707 |
| Sep 15, 2025 | 353,512.00 | 358,746.00 | 353,416.00 | 355,899.00 | 355,899.00 | 0.42% | 159,302 |
| Sep 12, 2025 | 358,240.00 | 359,544.00 | 348,895.00 | 354,409.00 | 354,409.00 | 0.66% | 189,947 |
| Sep 11, 2025 | 350,700.00 | 354,182.00 | 346,205.00 | 352,082.00 | 352,082.00 | 0.42% | 128,780 |
| Sep 10, 2025 | 352,412.00 | 352,507.00 | 345,644.00 | 350,626.00 | 350,626.00 | -0.01% | 113,218 |
| Sep 9, 2025 | 346,409.00 | 351,770.00 | 346,409.00 | 350,672.00 | 350,672.00 | 1.22% | 244,300 |
| Sep 8, 2025 | 343,215.00 | 347,964.00 | 341,105.00 | 346,458.00 | 346,458.00 | 1.19% | 191,143 |
| Sep 5, 2025 | 346,171.00 | 346,171.00 | 341,469.00 | 342,378.00 | 342,378.00 | 0.61% | 210,563 |
| Sep 4, 2025 | 348,399.00 | 348,399.00 | 337,600.00 | 340,297.00 | 340,297.00 | -1.21% | 337,834 |
| Sep 3, 2025 | 348,934.00 | 354,344.00 | 336,000.00 | 344,449.00 | 344,449.00 | -1.00% | 270,112 |
| Sep 2, 2025 | 355,450.00 | 355,450.00 | 344,303.00 | 347,916.00 | 347,916.00 | -1.05% | 190,381 |
| Sep 1, 2025 | 357,516.00 | 357,788.00 | 348,898.00 | 351,609.00 | 351,609.00 | -1.47% | 170,993 |
| Aug 29, 2025 | 358,500.00 | 360,629.00 | 356,499.00 | 356,869.00 | 356,869.00 | -0.62% | 137,416 |
| Aug 28, 2025 | 363,200.00 | 364,832.00 | 357,071.00 | 359,102.00 | 359,102.00 | -0.54% | 194,622 |
| Aug 27, 2025 | 362,701.00 | 365,199.00 | 356,855.00 | 361,043.00 | 361,043.00 | -1.14% | 167,438 |
| Aug 26, 2025 | 364,565.00 | 369,709.00 | 359,310.00 | 365,198.00 | 365,198.00 | 0.07% | 307,955 |
| Aug 25, 2025 | 367,901.00 | 373,509.00 | 360,050.00 | 364,956.00 | 364,956.00 | -0.81% | 106,055 |
| Aug 22, 2025 | 365,000.00 | 371,145.00 | 362,689.00 | 367,945.00 | 367,945.00 | 1.43% | 151,060 |
| Aug 21, 2025 | 371,199.00 | 371,199.00 | 362,026.00 | 362,746.00 | 362,746.00 | 0.03% | 109,022 |
| Aug 20, 2025 | 362,321.00 | 370,001.00 | 359,828.00 | 362,626.00 | 362,626.00 | 0.22% | 122,479 |
| Aug 19, 2025 | 360,800.00 | 364,527.00 | 360,800.00 | 361,844.00 | 361,844.00 | -0.24% | 87,947 |
| Aug 18, 2025 | 369,499.00 | 369,499.00 | 362,700.00 | 362,701.00 | 362,701.00 | -0.63% | 114,452 |
| Aug 15, 2025 | 371,581.00 | 371,581.00 | 364,365.00 | 364,998.00 | 364,998.00 | -0.76% | 78,980 |
| Aug 14, 2025 | 370,177.00 | 371,077.00 | 364,760.00 | 367,781.00 | 367,781.00 | -0.41% | 107,300 |
| Aug 13, 2025 | 361,001.00 | 371,881.00 | 361,001.00 | 369,304.00 | 369,304.00 | 1.98% | 231,960 |
| Aug 12, 2025 | 358,500.00 | 364,200.00 | 356,978.00 | 362,133.00 | 362,133.00 | 1.30% | 172,844 |
| Aug 11, 2025 | 352,999.00 | 360,456.00 | 351,587.00 | 357,501.00 | 357,501.00 | 1.84% | 198,650 |
| Aug 8, 2025 | 345,600.00 | 351,025.00 | 345,368.00 | 351,025.00 | 351,025.00 | 1.54% | 138,690 |
| Aug 7, 2025 | 342,001.00 | 347,005.00 | 342,001.00 | 345,699.00 | 345,699.00 | 0.13% | 132,478 |
| Aug 6, 2025 | 343,414.00 | 347,798.00 | 343,379.00 | 345,262.00 | 345,262.00 | -0.10% | 92,608 |
| Aug 5, 2025 | 352,057.00 | 353,475.00 | 343,916.00 | 345,597.00 | 345,597.00 | -1.09% | 149,795 |
| Aug 4, 2025 | 355,999.00 | 355,999.00 | 345,473.00 | 349,400.00 | 349,400.00 | 0.37% | 154,673 |
| Aug 1, 2025 | 352,999.00 | 352,999.00 | 345,257.00 | 348,102.00 | 348,102.00 | -1.45% | 141,030 |
| Jul 31, 2025 | 354,999.00 | 355,960.00 | 345,956.00 | 353,206.00 | 353,206.00 | 0.85% | 153,867 |
| Jul 30, 2025 | 348,410.00 | 351,815.00 | 345,416.00 | 350,217.00 | 350,217.00 | 0.64% | 119,108 |
| Jul 29, 2025 | 346,261.00 | 354,953.00 | 345,307.00 | 347,999.00 | 347,999.00 | 0.55% | 155,926 |
| Jul 28, 2025 | 349,300.00 | 350,356.00 | 345,152.00 | 346,088.00 | 346,088.00 | -0.81% | 114,501 |
| Jul 25, 2025 | 348,001.00 | 353,646.00 | 346,468.00 | 348,928.00 | 348,928.00 | -0.31% | 143,357 |
| Jul 24, 2025 | 352,029.00 | 353,776.00 | 348,795.00 | 349,998.00 | 349,998.00 | -0.91% | 153,833 |
| Jul 23, 2025 | 346,001.00 | 353,214.00 | 345,218.00 | 353,214.00 | 353,214.00 | 2.08% | 147,303 |
| Jul 22, 2025 | 352,999.00 | 352,999.00 | 342,554.00 | 346,004.00 | 346,004.00 | -0.56% | 155,063 |
| Jul 21, 2025 | 345,001.00 | 352,960.00 | 345,001.00 | 347,943.00 | 347,943.00 | -0.42% | 104,588 |
| Jul 18, 2025 | 343,925.00 | 350,181.00 | 340,614.00 | 349,394.00 | 349,394.00 | 2.61% | 168,683 |
| Jul 17, 2025 | 338,214.00 | 341,447.00 | 337,356.00 | 340,510.00 | 340,510.00 | 0.01% | 140,123 |
| Jul 16, 2025 | 340,000.00 | 340,473.00 | 334,356.00 | 340,473.00 | 340,473.00 | 0.33% | 217,695 |
| Jul 15, 2025 | 341,396.00 | 342,020.00 | 337,145.00 | 339,341.00 | 339,341.00 | -0.31% | 220,748 |
| Jul 14, 2025 | 345,500.00 | 345,500.00 | 335,016.00 | 340,412.00 | 340,412.00 | -0.46% | 125,580 |
| Jul 11, 2025 | 349,145.00 | 350,391.00 | 340,136.00 | 342,001.00 | 342,001.00 | -2.11% | 348,801 |
| Jul 10, 2025 | 352,000.00 | 353,771.00 | 348,115.00 | 349,373.00 | 349,373.00 | -0.98% | 126,181 |
| Jul 9, 2025 | 352,111.00 | 358,675.00 | 350,116.00 | 352,846.00 | 352,846.00 | -0.49% | 226,760 |