Capitec Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 453,347
+2,663 (0.59%)
Oct 23, 2026, 5:00 PM SAST
Capitec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 450,894.00 | 455,383.00 | 449,243.00 | 453,347.00 | 453,347.00 | 0.59% | 212,503 |
| Oct 22, 2026 | 448,200.00 | 452,769.00 | 447,003.00 | 450,684.00 | 450,684.00 | -0.22% | 203,239 |
| Oct 21, 2026 | 448,881.00 | 458,355.00 | 448,147.00 | 451,659.00 | 451,659.00 | 0.83% | 396,176 |
| Oct 20, 2026 | 439,200.00 | 454,522.00 | 439,200.00 | 451,029.00 | 447,919.00 | 2.13% | 270,724 |
| Oct 19, 2026 | 447,386.00 | 448,617.00 | 441,617.00 | 441,617.00 | 438,571.90 | -0.86% | 330,678 |
| Oct 16, 2026 | 440,986.00 | 446,501.00 | 439,991.00 | 445,448.00 | 442,376.48 | 1.01% | 220,662 |
| Oct 15, 2026 | 438,500.00 | 444,576.00 | 435,715.00 | 440,986.00 | 437,945.25 | 1.21% | 273,108 |
| Oct 14, 2026 | 434,751.00 | 437,824.00 | 431,504.00 | 435,715.00 | 432,710.60 | 0.14% | 301,811 |
| Oct 13, 2026 | 434,900.00 | 437,696.00 | 430,500.00 | 435,120.00 | 432,119.70 | 2.08% | 288,151 |
| Oct 12, 2026 | 420,574.00 | 428,739.00 | 419,010.00 | 426,259.00 | 423,319.80 | 1.62% | 229,284 |
| Oct 9, 2026 | 418,000.00 | 422,999.00 | 415,580.00 | 419,456.00 | 416,563.71 | 1.32% | 215,863 |
| Oct 8, 2026 | 414,486.00 | 416,276.00 | 411,000.00 | 413,974.00 | 411,119.51 | -1.03% | 214,282 |
| Oct 7, 2026 | 422,457.00 | 422,813.00 | 412,682.00 | 418,269.00 | 415,384.89 | -2.18% | 370,111 |
| Oct 6, 2026 | 422,900.00 | 430,556.00 | 421,078.00 | 427,578.00 | 424,629.70 | 1.10% | 297,857 |
| Oct 5, 2026 | 434,345.00 | 434,901.00 | 421,011.00 | 422,913.00 | 419,996.87 | -3.28% | 356,013 |
| Oct 2, 2026 | 420,799.00 | 439,653.00 | 419,002.00 | 437,269.00 | 434,253.88 | 4.41% | 428,529 |
| Oct 1, 2026 | 428,869.00 | 437,089.00 | 418,529.00 | 418,800.00 | 415,912.23 | -3.63% | 467,539 |
| Sep 30, 2026 | 436,000.00 | 449,500.00 | 434,555.00 | 434,555.00 | 431,558.59 | -1.79% | 524,787 |
| Sep 29, 2026 | 443,500.00 | 445,624.00 | 436,774.00 | 442,491.00 | 439,439.87 | -0.58% | 328,685 |
| Sep 28, 2026 | 442,562.00 | 451,427.00 | 441,895.00 | 445,084.00 | 442,014.99 | -0.60% | 155,942 |
| Sep 25, 2026 | 442,995.00 | 449,825.00 | 442,793.00 | 447,755.00 | 444,667.58 | 0.01% | 137,207 |
| Sep 23, 2026 | 449,825.00 | 450,499.00 | 442,225.00 | 447,709.00 | 444,621.89 | -0.38% | 177,192 |
| Sep 22, 2026 | 451,000.00 | 455,946.00 | 445,944.00 | 449,412.00 | 446,313.15 | -0.27% | 214,827 |
| Sep 21, 2026 | 448,511.00 | 451,458.00 | 445,747.00 | 450,632.00 | 447,524.74 | 1.05% | 133,487 |
| Sep 18, 2026 | 448,803.00 | 452,629.00 | 445,229.00 | 445,941.00 | 442,866.08 | -0.64% | 265,592 |
| Sep 17, 2026 | 445,000.00 | 453,500.00 | 445,000.00 | 448,802.00 | 445,707.36 | 0.11% | 479,425 |
| Sep 16, 2026 | 452,000.00 | 452,477.00 | 444,990.00 | 448,307.00 | 445,215.77 | -0.10% | 227,307 |
| Sep 15, 2026 | 442,000.00 | 450,618.00 | 438,003.00 | 448,754.00 | 445,659.69 | 1.07% | 191,840 |
| Sep 14, 2026 | 448,000.00 | 448,758.00 | 442,208.00 | 444,000.00 | 440,938.47 | -1.51% | 161,480 |
| Sep 11, 2026 | 446,975.00 | 456,633.00 | 440,859.00 | 450,826.00 | 447,717.40 | 0.63% | 277,671 |
| Sep 10, 2026 | 470,500.00 | 470,500.00 | 439,000.00 | 448,000.00 | 444,910.89 | -3.88% | 332,714 |
| Sep 9, 2026 | 467,017.00 | 469,309.00 | 459,793.00 | 466,099.00 | 462,885.09 | -1.00% | 201,111 |
| Sep 8, 2026 | 467,999.00 | 470,800.00 | 460,000.00 | 470,800.00 | 467,553.67 | 1.11% | 168,965 |
| Sep 7, 2026 | 467,999.00 | 467,999.00 | 462,919.00 | 465,642.00 | 462,431.24 | -0.22% | 56,180 |
| Sep 4, 2026 | 463,450.00 | 467,370.00 | 461,100.00 | 466,651.00 | 463,433.28 | 0.61% | 170,513 |
| Sep 3, 2026 | 468,000.00 | 468,000.00 | 460,923.00 | 463,827.00 | 460,628.75 | 0.09% | 230,828 |
| Sep 2, 2026 | 462,999.00 | 469,955.00 | 456,840.00 | 463,423.00 | 460,227.54 | 0.06% | 175,724 |
| Sep 1, 2026 | 467,391.00 | 467,391.00 | 456,523.00 | 463,165.00 | 459,971.32 | -0.41% | 94,018 |
| Aug 31, 2026 | 465,110.00 | 467,934.00 | 462,100.00 | 465,061.00 | 461,854.25 | -0.36% | 275,477 |
| Aug 28, 2026 | 461,989.00 | 469,736.00 | 460,387.00 | 466,764.00 | 463,545.50 | 1.01% | 140,768 |
| Aug 27, 2026 | 476,400.00 | 476,400.00 | 460,226.00 | 462,106.00 | 458,919.62 | -1.51% | 159,077 |
| Aug 26, 2026 | 465,427.00 | 470,100.00 | 464,804.00 | 469,167.00 | 465,931.93 | 0.90% | 133,982 |
| Aug 25, 2026 | 465,493.00 | 465,899.00 | 460,036.00 | 465,003.00 | 461,796.64 | 0.02% | 166,842 |
| Aug 24, 2026 | 467,301.00 | 474,991.00 | 463,542.00 | 464,929.00 | 461,723.16 | -1.13% | 288,315 |
| Aug 21, 2026 | 472,800.00 | 472,865.00 | 467,100.00 | 470,258.00 | 467,015.41 | 0.65% | 190,921 |
| Aug 20, 2026 | 479,443.00 | 479,443.00 | 466,337.00 | 467,239.00 | 464,017.23 | -1.49% | 195,659 |
| Aug 19, 2026 | 474,610.00 | 480,997.00 | 470,601.00 | 474,300.00 | 471,029.54 | 0.01% | 194,262 |
| Aug 18, 2026 | 484,147.00 | 484,547.00 | 474,232.00 | 474,232.00 | 470,962.01 | -1.66% | 253,941 |
| Aug 17, 2026 | 481,101.00 | 488,770.00 | 480,085.00 | 482,239.00 | 478,913.80 | -0.44% | 83,223 |
| Aug 14, 2026 | 482,619.00 | 487,500.00 | 481,981.00 | 484,349.00 | 481,009.25 | 0.37% | 136,508 |