Capitec Bank Holdings Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 388,333
-1,751 (-0.45%)
At close: Nov 28, 2025
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 391,248.00 | 393,991.00 | 386,636.00 | 388,333.00 | 388,333.00 | -0.45% | 266,742 |
| Nov 27, 2025 | 395,500.00 | 398,266.00 | 387,254.00 | 390,084.00 | 390,084.00 | -1.84% | 227,512 |
| Nov 26, 2025 | 393,200.00 | 400,845.00 | 391,501.00 | 397,391.00 | 397,391.00 | 1.12% | 164,941 |
| Nov 25, 2025 | 398,300.00 | 398,383.00 | 386,118.00 | 393,004.00 | 393,004.00 | 0.15% | 156,339 |
| Nov 24, 2025 | 399,265.00 | 401,938.00 | 390,659.00 | 392,404.00 | 392,404.00 | -0.85% | 382,109 |
| Nov 21, 2025 | 398,801.00 | 399,677.00 | 387,503.00 | 395,770.00 | 395,770.00 | -1.56% | 169,076 |
| Nov 20, 2025 | 398,612.00 | 408,008.00 | 398,062.00 | 402,041.00 | 402,041.00 | 0.79% | 250,268 |
| Nov 19, 2025 | 397,936.00 | 399,632.00 | 387,748.00 | 398,873.00 | 398,873.00 | -0.22% | 135,466 |
| Nov 18, 2025 | 401,592.00 | 407,977.00 | 396,265.00 | 399,764.00 | 399,764.00 | -1.22% | 239,129 |
| Nov 17, 2025 | 395,897.00 | 405,658.00 | 392,100.00 | 404,705.00 | 404,705.00 | 2.43% | 279,418 |
| Nov 14, 2025 | 389,000.00 | 397,195.00 | 388,504.00 | 395,117.00 | 395,117.00 | -0.70% | 161,462 |
| Nov 13, 2025 | 399,500.00 | 403,427.00 | 392,503.00 | 397,903.00 | 397,903.00 | 0.57% | 198,954 |
| Nov 12, 2025 | 388,311.00 | 398,195.00 | 388,311.00 | 395,660.00 | 395,660.00 | 1.22% | 177,005 |
| Nov 11, 2025 | 392,499.00 | 393,500.00 | 389,263.00 | 390,908.00 | 390,908.00 | 0.05% | 187,154 |
| Nov 10, 2025 | 393,107.00 | 398,689.00 | 390,179.00 | 390,724.00 | 390,724.00 | -0.88% | 192,558 |
| Nov 7, 2025 | 398,999.00 | 398,999.00 | 390,297.00 | 394,200.00 | 394,200.00 | -0.98% | 168,256 |
| Nov 6, 2025 | 396,204.00 | 399,867.00 | 393,335.00 | 398,100.00 | 398,100.00 | 1.22% | 383,804 |
| Nov 5, 2025 | 384,965.00 | 393,360.00 | 377,701.00 | 393,292.00 | 393,292.00 | 2.74% | 354,014 |
| Nov 4, 2025 | 386,099.00 | 386,099.00 | 379,030.00 | 382,786.00 | 382,786.00 | -1.01% | 165,439 |
| Nov 3, 2025 | 384,739.00 | 390,410.00 | 383,316.00 | 386,700.00 | 386,700.00 | 0.90% | 138,229 |
| Oct 31, 2025 | 384,950.00 | 388,797.00 | 382,480.00 | 383,257.00 | 383,257.00 | -0.68% | 238,043 |
| Oct 30, 2025 | 391,225.00 | 392,469.00 | 382,161.00 | 385,880.00 | 385,880.00 | -2.31% | 316,633 |
| Oct 29, 2025 | 408,992.00 | 408,992.00 | 393,150.00 | 395,000.00 | 395,000.00 | -2.10% | 288,333 |
| Oct 28, 2025 | 408,500.00 | 409,541.00 | 402,963.00 | 403,458.00 | 403,458.00 | 0.15% | 339,721 |
| Oct 27, 2025 | 409,999.00 | 409,999.00 | 398,163.00 | 402,845.00 | 402,845.00 | -0.04% | 212,303 |
| Oct 24, 2025 | 399,000.00 | 410,308.00 | 399,000.00 | 403,005.00 | 403,005.00 | -0.54% | 176,720 |
| Oct 23, 2025 | 396,239.00 | 405,562.00 | 396,100.00 | 405,184.00 | 405,184.00 | 0.72% | 196,862 |
| Oct 22, 2025 | 402,745.00 | 404,155.00 | 396,680.00 | 402,268.00 | 402,268.00 | -0.58% | 412,013 |
| Oct 21, 2025 | 401,763.00 | 409,560.00 | 400,026.00 | 404,609.00 | 401,989.00 | 0.63% | 362,608 |
| Oct 20, 2025 | 393,369.00 | 403,011.00 | 393,369.00 | 402,079.00 | 399,475.38 | 2.29% | 290,566 |
| Oct 17, 2025 | 389,391.00 | 394,864.00 | 385,108.00 | 393,070.00 | 390,524.72 | 0.17% | 266,036 |
| Oct 16, 2025 | 395,999.00 | 397,371.00 | 389,738.00 | 392,400.00 | 389,859.06 | -0.83% | 461,100 |
| Oct 15, 2025 | 385,711.00 | 396,500.00 | 385,104.00 | 395,683.00 | 393,120.80 | 3.17% | 472,112 |
| Oct 14, 2025 | 377,000.00 | 383,513.00 | 371,660.00 | 383,513.00 | 381,029.60 | 1.87% | 422,545 |
| Oct 13, 2025 | 375,442.00 | 376,999.00 | 371,024.00 | 376,469.00 | 374,031.22 | -0.30% | 160,541 |
| Oct 10, 2025 | 368,001.00 | 382,126.00 | 368,001.00 | 377,616.00 | 375,170.79 | 0.03% | 199,331 |
| Oct 9, 2025 | 369,900.00 | 377,497.00 | 366,534.00 | 377,497.00 | 375,052.56 | 2.29% | 392,705 |
| Oct 8, 2025 | 360,486.00 | 369,059.00 | 357,480.00 | 369,059.00 | 366,669.20 | 2.83% | 564,427 |
| Oct 7, 2025 | 352,751.00 | 361,000.00 | 350,312.00 | 358,886.00 | 356,562.07 | 1.94% | 303,511 |
| Oct 6, 2025 | 348,999.00 | 355,122.00 | 346,423.00 | 352,043.00 | 349,763.39 | 1.25% | 311,021 |
| Oct 3, 2025 | 342,876.00 | 348,969.00 | 342,048.00 | 347,687.00 | 345,435.59 | 1.45% | 280,028 |
| Oct 2, 2025 | 356,711.00 | 364,000.00 | 340,477.00 | 342,703.00 | 340,483.87 | -2.95% | 298,603 |
| Oct 1, 2025 | 356,000.00 | 360,000.00 | 347,405.00 | 353,125.00 | 350,838.38 | 1.65% | 333,947 |
| Sep 30, 2025 | 349,511.00 | 351,093.00 | 345,370.00 | 347,400.00 | 345,150.45 | -0.38% | 257,941 |
| Sep 29, 2025 | 355,519.00 | 355,519.00 | 348,688.00 | 348,719.00 | 346,460.91 | -1.18% | 174,629 |
| Sep 26, 2025 | 356,125.00 | 358,132.00 | 351,063.00 | 352,900.00 | 350,614.84 | -0.86% | 129,722 |
| Sep 25, 2025 | 356,002.00 | 363,200.00 | 352,535.00 | 355,972.00 | 353,666.94 | -1.55% | 329,739 |
| Sep 23, 2025 | 357,000.00 | 361,856.00 | 352,001.00 | 361,586.00 | 359,244.59 | 1.25% | 163,979 |
| Sep 22, 2025 | 358,442.00 | 358,470.00 | 350,408.00 | 357,130.00 | 354,817.44 | -0.44% | 173,174 |
| Sep 19, 2025 | 362,127.00 | 363,483.00 | 350,000.00 | 358,714.00 | 356,391.19 | -0.90% | 288,902 |