Capitec Bank Holdings Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 440,396
+2,268 (0.52%)
Apr 22, 2026, 5:03 PM SAST
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 438,300.00 | 447,000.00 | 436,644.00 | 440,396.00 | 440,396.00 | 0.52% | 314,525 |
| Apr 21, 2026 | 437,280.00 | 441,639.00 | 434,991.00 | 438,128.00 | 438,128.00 | 0.34% | 155,917 |
| Apr 20, 2026 | 438,069.00 | 440,781.00 | 431,474.00 | 436,658.00 | 436,658.00 | -1.32% | 199,093 |
| Apr 17, 2026 | 432,000.00 | 445,752.00 | 428,035.00 | 442,515.00 | 442,515.00 | 2.45% | 247,409 |
| Apr 16, 2026 | 435,851.00 | 437,100.00 | 431,688.00 | 431,926.00 | 431,926.00 | -0.75% | 136,040 |
| Apr 15, 2026 | 433,899.00 | 437,349.00 | 427,963.00 | 435,189.00 | 435,189.00 | 0.87% | 162,173 |
| Apr 14, 2026 | 428,000.00 | 435,622.00 | 426,355.00 | 431,433.00 | 431,433.00 | 1.07% | 212,497 |
| Apr 13, 2026 | 428,430.00 | 434,592.00 | 422,312.00 | 426,861.00 | 426,861.00 | -1.68% | 298,361 |
| Apr 10, 2026 | 434,500.00 | 434,906.00 | 427,758.00 | 434,136.00 | 434,136.00 | 1.11% | 173,813 |
| Apr 9, 2026 | 439,270.00 | 439,270.00 | 428,924.00 | 429,367.00 | 429,367.00 | -2.54% | 224,151 |
| Apr 8, 2026 | 444,444.00 | 449,269.00 | 435,000.00 | 440,561.00 | 440,561.00 | 4.50% | 401,640 |
| Apr 7, 2026 | 424,300.00 | 426,087.00 | 415,664.00 | 421,583.00 | 421,583.00 | -0.19% | 134,224 |
| Apr 2, 2026 | 421,010.00 | 422,389.00 | 411,147.00 | 422,389.00 | 422,389.00 | -0.38% | 161,240 |
| Apr 1, 2026 | 421,863.00 | 427,326.00 | 413,757.00 | 423,992.00 | 423,992.00 | 2.85% | 305,077 |
| Mar 31, 2026 | 408,000.00 | 415,810.00 | 406,511.00 | 412,235.00 | 412,235.00 | 1.00% | 392,462 |
| Mar 30, 2026 | 419,895.00 | 419,895.00 | 406,056.00 | 408,162.00 | 408,162.00 | -2.39% | 483,435 |
| Mar 27, 2026 | 427,350.00 | 427,350.00 | 410,000.00 | 418,165.00 | 418,165.00 | -1.87% | 315,080 |
| Mar 26, 2026 | 423,998.00 | 427,176.00 | 416,313.00 | 426,113.00 | 426,113.00 | 0.33% | 238,100 |
| Mar 25, 2026 | 416,999.00 | 424,760.00 | 412,229.00 | 424,730.00 | 424,730.00 | 3.57% | 225,308 |
| Mar 24, 2026 | 408,711.00 | 410,100.00 | 403,097.00 | 410,100.00 | 410,100.00 | -0.03% | 211,801 |
| Mar 23, 2026 | 405,001.00 | 419,664.00 | 399,682.00 | 410,211.00 | 410,211.00 | -0.24% | 247,274 |
| Mar 20, 2026 | 410,200.00 | 427,349.00 | 410,200.00 | 411,206.00 | 411,206.00 | -0.67% | 471,844 |
| Mar 19, 2026 | 419,000.00 | 419,000.00 | 406,000.00 | 413,964.00 | 413,964.00 | -1.20% | 664,950 |
| Mar 18, 2026 | 420,437.00 | 430,000.00 | 415,003.00 | 419,000.00 | 419,000.00 | -0.34% | 266,477 |
| Mar 17, 2026 | 421,998.00 | 422,150.00 | 412,502.00 | 420,437.00 | 420,437.00 | 0.10% | 353,805 |
| Mar 16, 2026 | 416,311.00 | 420,750.00 | 410,002.00 | 420,022.00 | 420,022.00 | 1.56% | 347,349 |
| Mar 13, 2026 | 421,186.00 | 421,186.00 | 413,502.00 | 413,585.00 | 413,585.00 | -1.51% | 297,172 |
| Mar 12, 2026 | 426,566.00 | 427,994.00 | 418,215.00 | 419,915.00 | 419,915.00 | -2.15% | 156,448 |
| Mar 11, 2026 | 434,000.00 | 434,010.00 | 419,782.00 | 429,150.00 | 429,150.00 | -1.12% | 315,589 |
| Mar 10, 2026 | 431,444.00 | 441,356.00 | 430,132.00 | 434,000.00 | 434,000.00 | 1.60% | 320,104 |
| Mar 9, 2026 | 418,311.00 | 429,889.00 | 413,400.00 | 427,169.00 | 427,169.00 | 1.47% | 272,704 |
| Mar 6, 2026 | 453,900.00 | 453,900.00 | 420,797.00 | 421,000.00 | 421,000.00 | -5.89% | 519,753 |
| Mar 5, 2026 | 456,900.00 | 457,790.00 | 445,252.00 | 447,360.00 | 447,360.00 | -0.64% | 206,394 |
| Mar 4, 2026 | 444,026.00 | 453,222.00 | 440,826.00 | 450,235.00 | 450,235.00 | 0.65% | 221,287 |
| Mar 3, 2026 | 467,499.00 | 467,499.00 | 443,598.00 | 447,349.00 | 447,349.00 | -3.76% | 378,510 |
| Mar 2, 2026 | 470,999.00 | 470,999.00 | 460,022.00 | 464,846.00 | 464,846.00 | -2.00% | 278,925 |
| Feb 27, 2026 | 482,399.00 | 482,399.00 | 470,497.00 | 474,354.00 | 474,354.00 | -0.11% | 253,171 |
| Feb 26, 2026 | 469,097.00 | 477,584.00 | 467,400.00 | 474,872.00 | 474,872.00 | 1.58% | 244,047 |
| Feb 25, 2026 | 473,746.00 | 479,097.00 | 465,528.00 | 467,500.00 | 467,500.00 | -1.41% | 238,612 |
| Feb 24, 2026 | 469,346.00 | 478,205.00 | 465,005.00 | 474,200.00 | 474,200.00 | 0.31% | 165,289 |
| Feb 23, 2026 | 472,786.00 | 478,890.00 | 469,537.00 | 472,720.00 | 472,720.00 | -0.01% | 136,162 |
| 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 |