Capitec Bank Holdings Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 472,787
-2,226 (-0.47%)
At close: Feb 20, 2026
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 480,262.00 | 480,262.00 | 471,260.00 | 472,787.00 | 472,787.00 | -0.47% | 156,876 |
| Feb 19, 2026 | 483,100.00 | 483,332.00 | 470,944.00 | 475,013.00 | 475,013.00 | -0.80% | 224,360 |
| Feb 18, 2026 | 467,119.00 | 479,109.00 | 465,004.00 | 478,822.00 | 478,822.00 | 2.49% | 196,469 |
| Feb 17, 2026 | 467,449.00 | 469,952.00 | 462,478.00 | 467,191.00 | 467,191.00 | -0.06% | 114,689 |
| Feb 16, 2026 | 468,413.00 | 471,739.00 | 465,004.00 | 467,474.00 | 467,474.00 | 0.57% | 151,711 |
| Feb 13, 2026 | 469,350.00 | 474,929.00 | 464,010.00 | 464,811.00 | 464,811.00 | -0.54% | 275,054 |
| Feb 12, 2026 | 461,000.00 | 468,582.00 | 456,884.00 | 467,328.00 | 467,328.00 | 1.57% | 231,434 |
| Feb 11, 2026 | 459,999.00 | 462,467.00 | 451,800.00 | 460,100.00 | 460,100.00 | 0.50% | 345,553 |
| Feb 10, 2026 | 457,500.00 | 460,467.00 | 450,802.00 | 457,822.00 | 457,822.00 | 1.23% | 214,975 |
| Feb 9, 2026 | 449,832.00 | 452,267.00 | 442,913.00 | 452,267.00 | 452,267.00 | 1.58% | 231,059 |
| Feb 6, 2026 | 438,541.00 | 446,915.00 | 438,158.00 | 445,245.00 | 445,245.00 | 0.66% | 157,827 |
| Feb 5, 2026 | 440,488.00 | 445,082.00 | 435,117.00 | 442,318.00 | 442,318.00 | -0.07% | 166,279 |
| Feb 4, 2026 | 447,658.00 | 447,658.00 | 438,230.00 | 442,625.00 | 442,625.00 | -0.62% | 188,117 |
| Feb 3, 2026 | 450,000.00 | 450,025.00 | 443,735.00 | 445,394.00 | 445,394.00 | 0.13% | 252,620 |
| Feb 2, 2026 | 428,906.00 | 444,810.00 | 424,161.00 | 444,810.00 | 444,810.00 | 2.23% | 219,027 |
| Jan 30, 2026 | 443,900.00 | 446,136.00 | 433,395.00 | 435,122.00 | 435,122.00 | -1.98% | 323,171 |
| Jan 29, 2026 | 443,107.00 | 448,601.00 | 440,527.00 | 443,900.00 | 443,900.00 | 1.08% | 193,427 |
| Jan 28, 2026 | 444,062.00 | 444,062.00 | 434,615.00 | 439,140.00 | 439,140.00 | -0.19% | 191,251 |
| Jan 27, 2026 | 430,100.00 | 442,465.00 | 430,100.00 | 439,994.00 | 439,994.00 | 1.63% | 255,012 |
| Jan 26, 2026 | 439,999.00 | 440,006.00 | 429,649.00 | 432,947.00 | 432,947.00 | -0.67% | 205,724 |
| Jan 23, 2026 | 434,829.00 | 439,937.00 | 430,138.00 | 435,858.00 | 435,858.00 | 0.24% | 230,747 |
| Jan 22, 2026 | 429,047.00 | 438,562.00 | 426,125.00 | 434,829.00 | 434,829.00 | 1.53% | 280,997 |
| Jan 21, 2026 | 422,703.00 | 431,211.00 | 420,013.00 | 428,293.00 | 428,293.00 | 0.85% | 212,667 |
| Jan 20, 2026 | 426,644.00 | 427,352.00 | 421,732.00 | 424,691.00 | 424,691.00 | -0.12% | 187,778 |
| Jan 19, 2026 | 431,700.00 | 433,311.00 | 423,000.00 | 425,219.00 | 425,219.00 | -1.41% | 176,967 |
| Jan 16, 2026 | 425,008.00 | 437,767.00 | 425,008.00 | 431,289.00 | 431,289.00 | 0.92% | 276,077 |
| Jan 15, 2026 | 419,938.00 | 430,064.00 | 417,860.00 | 427,358.00 | 427,358.00 | 2.06% | 353,859 |
| Jan 14, 2026 | 416,016.00 | 419,574.00 | 413,523.00 | 418,720.00 | 418,720.00 | 0.37% | 210,793 |
| Jan 13, 2026 | 419,325.00 | 419,638.00 | 413,381.00 | 417,189.00 | 417,189.00 | -0.57% | 236,881 |
| Jan 12, 2026 | 420,076.00 | 427,269.00 | 415,880.00 | 419,587.00 | 419,587.00 | 0.24% | 200,493 |
| Jan 9, 2026 | 421,000.00 | 425,786.00 | 416,237.00 | 418,589.00 | 418,589.00 | -0.40% | 117,964 |
| Jan 8, 2026 | 417,307.00 | 422,668.00 | 413,145.00 | 420,275.00 | 420,275.00 | 0.53% | 134,478 |
| Jan 7, 2026 | 414,011.00 | 421,499.00 | 401,366.00 | 418,079.00 | 418,079.00 | -0.28% | 278,014 |
| Jan 6, 2026 | 411,317.00 | 423,243.00 | 411,188.00 | 419,247.00 | 419,247.00 | 1.10% | 255,954 |
| Jan 5, 2026 | 418,620.00 | 421,560.00 | 412,771.00 | 414,699.00 | 414,699.00 | -1.01% | 138,360 |
| Jan 2, 2026 | 420,999.00 | 420,999.00 | 413,066.00 | 418,950.00 | 418,950.00 | 0.81% | 73,165 |
| Dec 31, 2025 | 420,730.00 | 422,677.00 | 415,114.00 | 415,580.00 | 415,580.00 | -1.22% | 99,512 |
| Dec 30, 2025 | 423,633.00 | 425,395.00 | 419,285.00 | 420,730.00 | 420,730.00 | 0.01% | 94,354 |
| Dec 29, 2025 | 423,000.00 | 426,958.00 | 419,302.00 | 420,685.00 | 420,685.00 | -0.09% | 82,813 |
| Dec 24, 2025 | 416,564.00 | 424,184.00 | 414,129.00 | 421,070.00 | 421,070.00 | 0.83% | 50,506 |
| Dec 23, 2025 | 416,099.00 | 420,236.00 | 415,100.00 | 417,594.00 | 417,594.00 | 0.78% | 95,335 |
| Dec 22, 2025 | 410,211.00 | 416,395.00 | 407,741.00 | 414,376.00 | 414,376.00 | 0.03% | 119,507 |
| 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 |