Capitec Bank Holdings Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 394,200
-3,898 (-0.98%)
Nov 7, 2025, 5:04 PM SAST
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 398,999.00 | 398,999.00 | 390,297.00 | 394,200.00 | 394,199.00 | -0.98% | 168,256 |
| Nov 6, 2025 | 396,204.00 | 399,867.00 | 393,335.00 | 398,098.00 | 398,098.00 | 1.22% | 383,804 |
| Nov 5, 2025 | 384,965.00 | 393,360.00 | 377,701.00 | 393,290.00 | 393,290.00 | 2.74% | 354,014 |
| Nov 4, 2025 | 386,099.00 | 386,099.00 | 379,030.00 | 382,788.00 | 382,788.00 | -1.01% | 165,439 |
| Nov 3, 2025 | 384,739.00 | 390,410.00 | 383,316.00 | 386,701.00 | 386,701.00 | 0.90% | 138,229 |
| Oct 31, 2025 | 384,950.00 | 388,797.00 | 382,480.00 | 383,260.00 | 383,260.00 | -0.68% | 238,043 |
| Oct 30, 2025 | 391,225.00 | 392,469.00 | 382,161.00 | 385,879.00 | 385,879.00 | -2.31% | 316,633 |
| Oct 29, 2025 | 408,992.00 | 408,992.00 | 393,150.00 | 395,001.00 | 395,001.00 | -2.10% | 288,333 |
| Oct 28, 2025 | 408,500.00 | 409,541.00 | 402,963.00 | 403,457.00 | 403,457.00 | 0.15% | 339,721 |
| Oct 27, 2025 | 409,999.00 | 409,999.00 | 398,163.00 | 402,844.00 | 402,844.00 | -0.04% | 212,303 |
| Oct 24, 2025 | 399,000.00 | 410,308.00 | 399,000.00 | 403,003.00 | 403,003.00 | -0.54% | 176,999 |
| Oct 23, 2025 | 396,239.00 | 405,562.00 | 396,100.00 | 405,186.00 | 405,186.00 | 0.73% | 196,862 |
| Oct 22, 2025 | 402,745.00 | 404,155.00 | 396,680.00 | 402,267.00 | 402,267.00 | -0.58% | 412,013 |
| Oct 21, 2025 | 401,763.00 | 409,560.00 | 400,026.00 | 404,611.00 | 401,991.00 | 0.63% | 362,608 |
| Oct 20, 2025 | 393,369.00 | 403,011.00 | 393,369.00 | 402,077.00 | 399,473.41 | 2.29% | 290,566 |
| Oct 17, 2025 | 389,391.00 | 394,864.00 | 385,108.00 | 393,068.00 | 390,522.74 | 0.17% | 266,036 |
| Oct 16, 2025 | 395,999.00 | 397,371.00 | 389,738.00 | 392,398.00 | 389,857.08 | -0.83% | 461,100 |
| Oct 15, 2025 | 385,711.00 | 396,500.00 | 385,104.00 | 395,682.00 | 393,119.82 | 3.17% | 472,112 |
| Oct 14, 2025 | 377,000.00 | 383,513.00 | 371,660.00 | 383,511.00 | 381,027.63 | 1.87% | 422,545 |
| Oct 13, 2025 | 375,442.00 | 376,999.00 | 371,024.00 | 376,466.00 | 374,028.25 | -0.30% | 160,541 |
| Oct 10, 2025 | 368,001.00 | 382,126.00 | 368,001.00 | 377,614.00 | 375,168.81 | 0.03% | 199,331 |
| Oct 9, 2025 | 369,900.00 | 377,497.00 | 366,534.00 | 377,497.00 | 375,052.57 | 2.29% | 392,705 |
| Oct 8, 2025 | 360,486.00 | 369,059.00 | 357,480.00 | 369,058.00 | 366,668.22 | 2.83% | 564,427 |
| Oct 7, 2025 | 352,751.00 | 361,000.00 | 350,312.00 | 358,885.00 | 356,561.09 | 1.94% | 303,511 |
| Oct 6, 2025 | 348,999.00 | 355,122.00 | 346,423.00 | 352,044.00 | 349,764.39 | 1.25% | 311,021 |
| Oct 3, 2025 | 342,876.00 | 348,969.00 | 342,048.00 | 347,685.00 | 345,433.61 | 1.45% | 280,028 |
| Oct 2, 2025 | 356,711.00 | 364,000.00 | 340,477.00 | 342,701.00 | 340,481.89 | -2.95% | 298,603 |
| Oct 1, 2025 | 356,000.00 | 360,000.00 | 347,405.00 | 353,126.00 | 350,839.38 | 1.65% | 333,947 |
| Sep 30, 2025 | 349,511.00 | 351,093.00 | 345,370.00 | 347,399.00 | 345,149.47 | -0.38% | 257,941 |
| Sep 29, 2025 | 355,519.00 | 355,519.00 | 348,688.00 | 348,720.00 | 346,461.91 | -1.18% | 174,629 |
| Sep 26, 2025 | 356,125.00 | 358,132.00 | 351,063.00 | 352,899.00 | 350,613.85 | -0.86% | 129,722 |
| Sep 25, 2025 | 356,002.00 | 363,200.00 | 352,535.00 | 355,973.00 | 353,667.95 | -1.55% | 329,739 |
| Sep 23, 2025 | 357,000.00 | 361,856.00 | 352,001.00 | 361,584.00 | 359,240.94 | 1.25% | 163,979 |
| Sep 22, 2025 | 358,442.00 | 358,470.00 | 350,408.00 | 357,129.00 | 354,814.80 | -0.44% | 173,174 |
| Sep 19, 2025 | 362,127.00 | 363,483.00 | 350,000.00 | 358,716.00 | 356,391.52 | -0.89% | 288,902 |
| Sep 18, 2025 | 354,301.00 | 362,643.00 | 354,301.00 | 361,952.00 | 359,606.55 | 1.09% | 444,966 |
| Sep 17, 2025 | 356,740.00 | 360,551.00 | 354,943.00 | 358,050.00 | 355,729.84 | 0.51% | 128,615 |
| Sep 16, 2025 | 355,755.00 | 358,562.00 | 352,115.00 | 356,216.00 | 353,907.72 | 0.09% | 166,707 |
| Sep 15, 2025 | 353,512.00 | 358,746.00 | 353,416.00 | 355,899.00 | 353,592.77 | 0.42% | 159,302 |
| Sep 12, 2025 | 358,240.00 | 359,544.00 | 348,895.00 | 354,409.00 | 352,112.43 | 0.66% | 189,947 |
| Sep 11, 2025 | 350,700.00 | 354,182.00 | 346,205.00 | 352,082.00 | 349,800.51 | 0.42% | 128,780 |
| Sep 10, 2025 | 352,412.00 | 352,507.00 | 345,644.00 | 350,626.00 | 348,353.94 | -0.01% | 113,218 |
| Sep 9, 2025 | 346,409.00 | 351,770.00 | 346,409.00 | 350,672.00 | 348,399.65 | 1.22% | 244,300 |
| Sep 8, 2025 | 343,215.00 | 347,964.00 | 341,105.00 | 346,458.00 | 344,212.95 | 1.19% | 191,143 |
| Sep 5, 2025 | 346,171.00 | 346,171.00 | 341,469.00 | 342,378.00 | 340,159.39 | 0.61% | 210,563 |
| Sep 4, 2025 | 348,399.00 | 348,399.00 | 337,600.00 | 340,297.00 | 338,091.88 | -1.21% | 337,834 |
| Sep 3, 2025 | 348,934.00 | 354,344.00 | 336,000.00 | 344,449.00 | 342,216.97 | -1.00% | 270,112 |
| Sep 2, 2025 | 355,450.00 | 355,450.00 | 344,303.00 | 347,916.00 | 345,661.50 | -1.05% | 190,381 |
| Sep 1, 2025 | 357,516.00 | 357,788.00 | 348,898.00 | 351,609.00 | 349,330.57 | -1.47% | 170,993 |
| Aug 29, 2025 | 358,500.00 | 360,629.00 | 356,499.00 | 356,869.00 | 354,556.49 | -0.62% | 137,416 |