Capitec Bank Holdings Limited (JSE:CPI)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
365,199
+242 (0.07%)
Aug 26, 2025, 5:00 PM SAST

Capitec Bank Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025364,565.00369,709.00359,310.00365,199.00365,198.000.07%307,955
Aug 25, 2025367,901.00373,509.00360,050.00364,956.00364,956.00-0.81%106,055
Aug 22, 2025365,000.00371,145.00362,689.00367,945.00367,945.001.43%151,060
Aug 21, 2025371,199.00371,199.00362,026.00362,746.00362,746.000.03%109,022
Aug 20, 2025362,321.00370,001.00359,828.00362,626.00362,626.000.22%122,479
Aug 19, 2025360,800.00364,527.00360,800.00361,844.00361,844.00-0.24%87,947
Aug 18, 2025369,499.00369,499.00362,700.00362,701.00362,701.00-0.63%114,452
Aug 15, 2025371,581.00371,581.00364,365.00364,998.00364,998.00-0.76%78,980
Aug 14, 2025370,177.00371,077.00364,760.00367,781.00367,781.00-0.41%107,300
Aug 13, 2025361,001.00371,881.00361,001.00369,304.00369,304.001.98%231,960
Aug 12, 2025358,500.00364,200.00356,978.00362,133.00362,133.001.30%172,844
Aug 11, 2025352,999.00360,456.00351,587.00357,501.00357,501.001.84%198,650
Aug 8, 2025345,600.00351,025.00345,368.00351,025.00351,025.001.54%138,690
Aug 7, 2025342,001.00347,005.00342,001.00345,699.00345,699.000.13%132,478
Aug 6, 2025343,414.00347,798.00343,379.00345,262.00345,262.00-0.10%92,608
Aug 5, 2025352,057.00353,475.00343,916.00345,597.00345,597.00-1.09%149,795
Aug 4, 2025355,999.00355,999.00345,473.00349,400.00349,400.000.37%154,673
Aug 1, 2025352,999.00352,999.00345,257.00348,102.00348,102.00-1.45%141,030
Jul 31, 2025354,999.00355,960.00345,956.00353,206.00353,206.000.85%153,867
Jul 30, 2025348,410.00351,815.00345,416.00350,217.00350,217.000.64%119,108
Jul 29, 2025346,261.00354,953.00345,307.00347,999.00347,999.000.55%155,926
Jul 28, 2025349,300.00350,356.00345,152.00346,088.00346,088.00-0.81%114,501
Jul 25, 2025348,001.00353,646.00346,468.00348,928.00348,928.00-0.31%143,357
Jul 24, 2025352,029.00353,776.00348,795.00349,998.00349,998.00-0.91%153,833
Jul 23, 2025346,001.00353,214.00345,218.00353,214.00353,214.002.08%147,303
Jul 22, 2025352,999.00352,999.00342,554.00346,004.00346,004.00-0.56%155,063
Jul 21, 2025345,001.00352,960.00345,001.00347,943.00347,943.00-0.42%104,588
Jul 18, 2025343,925.00350,181.00340,614.00349,394.00349,394.002.61%168,683
Jul 17, 2025338,214.00341,447.00337,356.00340,510.00340,510.000.01%140,123
Jul 16, 2025340,000.00340,473.00334,356.00340,473.00340,473.000.33%217,695
Jul 15, 2025341,396.00342,020.00337,145.00339,341.00339,341.00-0.31%220,748
Jul 14, 2025345,500.00345,500.00335,016.00340,412.00340,412.00-0.46%125,580
Jul 11, 2025349,145.00350,391.00340,136.00342,001.00342,001.00-2.11%348,801
Jul 10, 2025352,000.00353,771.00348,115.00349,373.00349,373.00-0.98%126,181
Jul 9, 2025352,111.00358,675.00350,116.00352,846.00352,846.00-0.49%226,760
Jul 8, 2025351,812.00357,191.00351,131.00354,594.00354,594.00-0.32%172,070
Jul 7, 2025360,000.00360,029.00350,920.00355,736.00355,736.00-0.58%62,558
Jul 4, 2025355,262.00359,589.00355,262.00357,809.00357,809.00-0.55%64,665
Jul 3, 2025352,501.00359,772.00351,238.00359,772.00359,772.001.19%120,694
Jul 2, 2025359,999.00359,999.00348,371.00355,531.00355,531.00-0.14%186,257
Jul 1, 2025359,999.00359,999.00353,235.00356,027.00356,027.000.26%143,374
Jun 30, 2025354,272.00358,429.00351,410.00355,094.00355,094.00-0.01%273,323
Jun 27, 2025352,099.00355,500.00345,500.00355,139.00355,139.002.10%193,949
Jun 26, 2025351,747.00355,140.00342,379.00347,825.00347,825.00-0.75%194,068
Jun 25, 2025355,000.00358,239.00347,512.00350,439.00350,439.00-2.12%220,309
Jun 24, 2025343,501.00359,848.00343,501.00358,024.00358,024.004.66%214,688
Jun 23, 2025348,018.00348,591.00339,316.00342,098.00342,098.00-1.70%170,185
Jun 20, 2025345,998.00352,085.00345,130.00348,016.00348,016.000.85%740,074
Jun 19, 2025340,072.00347,968.00338,779.00345,098.00345,098.000.62%407,994
Jun 18, 2025341,997.00345,896.00336,167.00342,988.00342,988.000.26%183,164