Capitec Bank Holdings Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 377,616
+119 (0.03%)
Oct 10, 2025, 5:04 PM SAST
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 368,001.00 | 382,126.00 | 368,001.00 | 377,616.00 | 377,614.00 | 0.03% | 199,331 |
| Oct 9, 2025 | 369,900.00 | 377,497.00 | 366,534.00 | 377,497.00 | 377,497.00 | 2.29% | 392,705 |
| Oct 8, 2025 | 360,486.00 | 369,059.00 | 357,480.00 | 369,058.00 | 369,058.00 | 2.83% | 564,427 |
| Oct 7, 2025 | 352,751.00 | 361,000.00 | 350,312.00 | 358,885.00 | 358,885.00 | 1.94% | 303,511 |
| Oct 6, 2025 | 348,999.00 | 355,122.00 | 346,423.00 | 352,044.00 | 352,044.00 | 1.25% | 311,021 |
| Oct 3, 2025 | 342,876.00 | 348,969.00 | 342,048.00 | 347,685.00 | 347,685.00 | 1.45% | 280,028 |
| Oct 2, 2025 | 356,711.00 | 364,000.00 | 340,477.00 | 342,701.00 | 342,701.00 | -2.95% | 298,603 |
| Oct 1, 2025 | 356,000.00 | 360,000.00 | 347,405.00 | 353,126.00 | 353,126.00 | 1.65% | 333,947 |
| Sep 30, 2025 | 349,511.00 | 351,093.00 | 345,370.00 | 347,399.00 | 347,399.00 | -0.38% | 257,941 |
| Sep 29, 2025 | 355,519.00 | 355,519.00 | 348,688.00 | 348,720.00 | 348,720.00 | -1.18% | 174,629 |
| Sep 26, 2025 | 356,125.00 | 358,132.00 | 351,063.00 | 352,899.00 | 352,899.00 | -0.86% | 129,722 |
| Sep 25, 2025 | 356,002.00 | 363,200.00 | 352,535.00 | 355,973.00 | 355,973.00 | -1.55% | 329,739 |
| Sep 23, 2025 | 357,000.00 | 361,856.00 | 352,001.00 | 361,584.00 | 361,584.00 | 1.25% | 163,979 |
| Sep 22, 2025 | 358,442.00 | 358,470.00 | 350,408.00 | 357,129.00 | 357,129.00 | -0.44% | 173,174 |
| Sep 19, 2025 | 362,127.00 | 363,483.00 | 350,000.00 | 358,716.00 | 358,716.00 | -0.89% | 288,902 |
| Sep 18, 2025 | 354,301.00 | 362,643.00 | 354,301.00 | 361,952.00 | 361,952.00 | 1.09% | 444,966 |
| Sep 17, 2025 | 356,740.00 | 360,551.00 | 354,943.00 | 358,050.00 | 358,050.00 | 0.51% | 128,615 |
| Sep 16, 2025 | 355,755.00 | 358,562.00 | 352,115.00 | 356,216.00 | 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 |