Capitec Bank Holdings Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 471,409
+5,437 (1.17%)
At close: Jul 31, 2026
Capitec Bank Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 470,022.00 | 474,317.00 | 463,896.00 | 471,409.00 | 471,409.00 | 1.17% | 300,172 |
| Jul 30, 2026 | 457,509.00 | 469,894.00 | 454,691.00 | 465,972.00 | 465,972.00 | 1.23% | 219,439 |
| Jul 29, 2026 | 459,977.00 | 461,598.00 | 455,229.00 | 460,320.00 | 460,320.00 | 0.05% | 144,266 |
| Jul 28, 2026 | 458,897.00 | 463,752.00 | 457,375.00 | 460,073.00 | 460,073.00 | -0.60% | 159,118 |
| Jul 27, 2026 | 463,500.00 | 464,956.00 | 458,133.00 | 462,837.00 | 462,837.00 | 0.42% | 167,704 |
| Jul 24, 2026 | 454,488.00 | 463,977.00 | 452,501.00 | 460,914.00 | 460,914.00 | 1.08% | 152,410 |
| Jul 23, 2026 | 467,119.00 | 467,290.00 | 452,058.00 | 455,985.00 | 455,985.00 | -2.36% | 341,709 |
| Jul 22, 2026 | 464,301.00 | 469,630.00 | 464,301.00 | 467,000.00 | 467,000.00 | -0.46% | 121,096 |
| Jul 21, 2026 | 472,219.00 | 477,203.00 | 466,055.00 | 469,136.00 | 469,136.00 | -0.65% | 136,243 |
| Jul 20, 2026 | 469,623.00 | 474,682.00 | 465,711.00 | 472,219.00 | 472,219.00 | 0.15% | 159,724 |
| Jul 17, 2026 | 473,206.00 | 474,010.00 | 465,674.00 | 471,499.00 | 471,499.00 | -0.50% | 254,877 |
| Jul 16, 2026 | 468,989.00 | 483,358.00 | 465,632.00 | 473,866.00 | 473,866.00 | 0.79% | 183,399 |
| Jul 15, 2026 | 479,850.00 | 479,850.00 | 469,061.00 | 470,174.00 | 470,174.00 | -0.22% | 252,266 |
| Jul 14, 2026 | 467,555.00 | 471,202.00 | 460,503.00 | 471,202.00 | 471,202.00 | 0.46% | 221,132 |
| Jul 13, 2026 | 470,938.00 | 473,450.00 | 466,121.00 | 469,050.00 | 469,050.00 | -1.12% | 154,096 |
| Jul 10, 2026 | 468,501.00 | 475,755.00 | 467,111.00 | 474,354.00 | 474,354.00 | 0.93% | 179,727 |
| Jul 9, 2026 | 473,509.00 | 476,797.00 | 465,746.00 | 470,000.00 | 470,000.00 | -0.01% | 229,804 |
| Jul 8, 2026 | 476,833.00 | 478,716.00 | 466,723.00 | 470,050.00 | 470,050.00 | -1.96% | 245,238 |
| Jul 7, 2026 | 477,711.00 | 481,500.00 | 476,799.00 | 479,444.00 | 479,444.00 | - | 85,814 |
| Jul 6, 2026 | 481,989.00 | 481,989.00 | 475,111.00 | 479,444.00 | 479,444.00 | 0.43% | 218,887 |
| Jul 3, 2026 | 482,000.00 | 482,000.00 | 474,938.00 | 477,372.00 | 477,372.00 | 0.45% | 197,371 |
| Jul 2, 2026 | 470,721.00 | 482,272.00 | 468,337.00 | 475,221.00 | 475,221.00 | 0.49% | 415,376 |
| Jul 1, 2026 | 472,000.00 | 477,260.00 | 468,969.00 | 472,906.00 | 472,906.00 | -0.44% | 280,096 |
| Jun 30, 2026 | 462,784.00 | 476,699.00 | 462,783.00 | 475,013.00 | 475,013.00 | 2.00% | 322,691 |
| Jun 29, 2026 | 472,840.00 | 472,840.00 | 465,324.00 | 465,704.00 | 465,704.00 | -0.39% | 166,182 |
| Jun 26, 2026 | 464,605.00 | 470,433.00 | 464,223.00 | 467,515.00 | 467,515.00 | -0.40% | 253,833 |
| Jun 25, 2026 | 463,350.00 | 474,777.00 | 463,350.00 | 469,382.00 | 469,382.00 | 0.46% | 227,816 |
| Jun 24, 2026 | 467,712.00 | 475,000.00 | 464,576.00 | 467,220.00 | 467,220.00 | -0.73% | 168,554 |
| Jun 23, 2026 | 467,900.00 | 474,911.00 | 463,293.00 | 470,640.00 | 470,640.00 | -0.05% | 249,065 |
| Jun 22, 2026 | 476,267.00 | 479,488.00 | 467,787.00 | 470,854.00 | 470,854.00 | -1.14% | 208,087 |
| Jun 19, 2026 | 466,582.00 | 483,802.00 | 464,782.00 | 476,267.00 | 476,267.00 | 1.36% | 809,256 |
| Jun 18, 2026 | 464,224.00 | 470,377.00 | 458,008.00 | 469,895.00 | 469,895.00 | 1.24% | 633,161 |
| Jun 17, 2026 | 455,000.00 | 464,155.00 | 451,073.00 | 464,155.00 | 464,155.00 | 1.58% | 206,790 |
| Jun 15, 2026 | 455,050.00 | 464,092.00 | 453,264.00 | 456,937.00 | 456,937.00 | 1.82% | 244,727 |
| Jun 12, 2026 | 440,301.00 | 451,884.00 | 440,301.00 | 448,750.00 | 448,750.00 | 2.06% | 213,281 |
| Jun 11, 2026 | 442,299.00 | 444,916.00 | 435,001.00 | 439,707.00 | 439,707.00 | 0.61% | 167,272 |
| Jun 10, 2026 | 446,499.00 | 446,499.00 | 435,030.00 | 437,026.00 | 437,026.00 | -1.20% | 143,912 |
| Jun 9, 2026 | 436,777.00 | 447,651.00 | 434,537.00 | 442,343.00 | 442,343.00 | 1.87% | 218,607 |
| Jun 8, 2026 | 431,600.00 | 440,709.00 | 431,240.00 | 434,221.00 | 434,221.00 | -0.23% | 181,144 |
| Jun 5, 2026 | 429,300.00 | 440,585.00 | 429,300.00 | 435,208.00 | 435,208.00 | 1.35% | 212,943 |
| Jun 4, 2026 | 433,266.00 | 435,233.00 | 428,527.00 | 429,411.00 | 429,411.00 | -0.51% | 168,373 |
| Jun 3, 2026 | 437,708.00 | 441,899.00 | 431,596.00 | 431,596.00 | 431,596.00 | -1.40% | 163,947 |
| Jun 2, 2026 | 441,800.00 | 445,000.00 | 435,086.00 | 437,708.00 | 437,708.00 | -0.41% | 216,572 |
| Jun 1, 2026 | 446,001.00 | 447,707.00 | 437,656.00 | 439,500.00 | 439,500.00 | -1.46% | 216,252 |
| May 29, 2026 | 451,000.00 | 455,003.00 | 446,011.00 | 446,011.00 | 446,011.00 | -1.15% | 468,776 |
| May 28, 2026 | 450,885.00 | 451,830.00 | 443,325.00 | 451,200.00 | 451,200.00 | 0.11% | 180,594 |
| May 27, 2026 | 452,100.00 | 452,100.00 | 444,523.00 | 450,701.00 | 450,701.00 | 0.39% | 209,923 |
| May 26, 2026 | 452,099.00 | 452,099.00 | 442,863.00 | 448,928.00 | 448,928.00 | 0.21% | 138,134 |
| May 25, 2026 | 445,500.00 | 452,009.00 | 443,757.00 | 447,967.00 | 447,967.00 | 1.70% | 133,616 |
| May 22, 2026 | 438,001.00 | 443,307.00 | 435,701.00 | 440,467.00 | 440,467.00 | 0.78% | 177,384 |