Capitec Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 470,258
+3,019 (0.65%)
At close: Aug 21, 2026
Capitec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 479,443.00 | 479,443.00 | 466,337.00 | 467,239.00 | 467,239.00 | -1.49% | 195,659 |
| Aug 19, 2026 | 474,610.00 | 480,997.00 | 470,601.00 | 474,300.00 | 474,300.00 | 0.01% | 194,262 |
| Aug 18, 2026 | 484,147.00 | 484,547.00 | 474,232.00 | 474,232.00 | 474,232.00 | -1.66% | 253,941 |
| Aug 17, 2026 | 481,101.00 | 488,770.00 | 480,085.00 | 482,239.00 | 482,239.00 | -0.44% | 82,045 |
| Aug 14, 2026 | 482,619.00 | 487,500.00 | 481,981.00 | 484,349.00 | 484,349.00 | 0.37% | 136,508 |
| Aug 13, 2026 | 476,158.00 | 486,128.00 | 476,158.00 | 482,552.00 | 482,552.00 | 1.22% | 245,483 |
| Aug 12, 2026 | 475,555.00 | 481,365.00 | 469,419.00 | 476,741.00 | 476,741.00 | -0.68% | 235,686 |
| Aug 11, 2026 | 475,699.00 | 482,048.00 | 474,184.00 | 479,982.00 | 479,982.00 | -0.61% | 248,148 |
| Aug 7, 2026 | 482,942.00 | 488,729.00 | 482,921.00 | 482,921.00 | 482,921.00 | -0.42% | 106,607 |
| Aug 6, 2026 | 483,628.00 | 489,362.00 | 482,264.00 | 484,935.00 | 484,935.00 | 0.19% | 119,561 |
| Aug 5, 2026 | 489,927.00 | 491,185.00 | 479,831.00 | 484,038.00 | 484,038.00 | -0.84% | 189,445 |
| Aug 4, 2026 | 480,000.00 | 489,699.00 | 480,000.00 | 488,127.00 | 488,127.00 | 1.48% | 296,846 |
| Aug 3, 2026 | 471,487.00 | 480,986.00 | 471,412.00 | 480,986.00 | 480,986.00 | 2.03% | 235,915 |
| 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 |