Capitec Bank Holdings Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 414,250
-2,940 (-0.70%)
At close: Dec 19, 2025
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 417,750.00 | 420,737.00 | 399,899.00 | 414,250.00 | 414,250.00 | -0.70% | 496,529 |
| Dec 18, 2025 | 414,999.00 | 422,520.00 | 406,506.00 | 417,190.00 | 417,190.00 | 1.01% | 799,330 |
| Dec 17, 2025 | 408,000.00 | 416,456.00 | 403,495.00 | 413,000.00 | 413,000.00 | 1.54% | 472,207 |
| Dec 15, 2025 | 395,054.00 | 407,682.00 | 395,054.00 | 406,729.00 | 406,729.00 | 2.00% | 237,849 |
| Dec 12, 2025 | 392,001.00 | 405,780.00 | 392,001.00 | 398,773.00 | 398,773.00 | 0.42% | 194,822 |
| Dec 11, 2025 | 396,441.00 | 401,968.00 | 394,359.00 | 397,119.00 | 397,119.00 | 0.58% | 154,886 |
| Dec 10, 2025 | 394,683.00 | 395,365.00 | 387,634.00 | 394,824.00 | 394,824.00 | -0.04% | 117,121 |
| Dec 9, 2025 | 396,570.00 | 401,318.00 | 392,000.00 | 394,982.00 | 394,982.00 | -0.99% | 182,777 |
| Dec 8, 2025 | 402,611.00 | 405,704.00 | 397,770.00 | 398,913.00 | 398,913.00 | -0.89% | 133,025 |
| Dec 5, 2025 | 399,111.00 | 405,321.00 | 395,085.00 | 402,500.00 | 402,500.00 | 0.85% | 146,804 |
| Dec 4, 2025 | 396,526.00 | 403,466.00 | 396,526.00 | 399,111.00 | 399,111.00 | 0.25% | 95,380 |
| Dec 3, 2025 | 390,112.00 | 401,346.00 | 390,112.00 | 398,126.00 | 398,126.00 | 1.28% | 179,301 |
| Dec 2, 2025 | 390,712.00 | 403,700.00 | 389,102.00 | 393,106.00 | 393,106.00 | 0.09% | 154,057 |
| Dec 1, 2025 | 388,214.00 | 392,752.00 | 381,927.00 | 392,752.00 | 392,752.00 | 1.14% | 193,727 |
| 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 |