Capitec Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 422,913
-14,356 (-3.28%)
Oct 5, 2026, 5:04 PM SAST
Capitec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 434,345.00 | 434,901.00 | 421,013.00 | 424,598.00 | - | -2.90% | 234,606 |
| Oct 2, 2026 | 420,799.00 | 439,653.00 | 419,002.00 | 437,269.00 | 437,269.00 | 4.41% | 428,529 |
| Oct 1, 2026 | 428,869.00 | 437,089.00 | 418,529.00 | 418,800.00 | 418,800.00 | -3.63% | 466,049 |
| Sep 30, 2026 | 436,000.00 | 449,500.00 | 434,555.00 | 434,555.00 | 434,555.00 | -1.79% | 524,787 |
| Sep 29, 2026 | 443,500.00 | 445,624.00 | 436,774.00 | 442,491.00 | 442,491.00 | -0.58% | 328,685 |
| Sep 28, 2026 | 442,562.00 | 451,427.00 | 441,895.00 | 445,084.00 | 445,084.00 | -0.60% | 155,942 |
| Sep 25, 2026 | 442,995.00 | 449,825.00 | 442,793.00 | 447,755.00 | 447,755.00 | 0.01% | 137,207 |
| Sep 23, 2026 | 449,825.00 | 450,499.00 | 442,225.00 | 447,709.00 | 447,709.00 | -0.38% | 177,192 |
| Sep 22, 2026 | 451,000.00 | 455,946.00 | 445,944.00 | 449,412.00 | 449,412.00 | -0.27% | 214,827 |
| Sep 21, 2026 | 448,511.00 | 451,458.00 | 445,747.00 | 450,632.00 | 450,632.00 | 1.05% | 133,487 |
| Sep 18, 2026 | 448,803.00 | 452,629.00 | 445,229.00 | 445,941.00 | 445,941.00 | -0.64% | 265,592 |
| Sep 17, 2026 | 445,000.00 | 453,500.00 | 445,000.00 | 448,802.00 | 448,802.00 | 0.11% | 479,425 |
| Sep 16, 2026 | 452,000.00 | 452,477.00 | 444,990.00 | 448,307.00 | 448,307.00 | -0.10% | 227,307 |
| Sep 15, 2026 | 442,000.00 | 450,618.00 | 438,003.00 | 448,754.00 | 448,754.00 | 1.07% | 191,840 |
| Sep 14, 2026 | 448,000.00 | 448,758.00 | 442,208.00 | 444,000.00 | 444,000.00 | -1.51% | 161,480 |
| Sep 11, 2026 | 446,975.00 | 456,633.00 | 440,859.00 | 450,826.00 | 450,826.00 | 0.63% | 277,671 |
| Sep 10, 2026 | 470,500.00 | 470,500.00 | 439,000.00 | 448,000.00 | 448,000.00 | -3.88% | 332,714 |
| Sep 9, 2026 | 467,017.00 | 469,309.00 | 459,793.00 | 466,099.00 | 466,099.00 | -1.00% | 201,111 |
| Sep 8, 2026 | 467,999.00 | 470,800.00 | 460,000.00 | 470,800.00 | 470,800.00 | 1.11% | 168,965 |
| Sep 7, 2026 | 467,999.00 | 467,999.00 | 462,919.00 | 465,642.00 | 465,642.00 | -0.22% | 56,180 |
| Sep 4, 2026 | 463,450.00 | 467,370.00 | 461,100.00 | 466,651.00 | 466,651.00 | 0.61% | 170,513 |
| Sep 3, 2026 | 468,000.00 | 468,000.00 | 460,923.00 | 463,827.00 | 463,827.00 | 0.09% | 230,828 |
| Sep 2, 2026 | 462,999.00 | 469,955.00 | 456,840.00 | 463,423.00 | 463,423.00 | 0.06% | 175,724 |
| Sep 1, 2026 | 467,391.00 | 467,391.00 | 456,523.00 | 463,165.00 | 463,165.00 | -0.41% | 94,018 |
| Aug 31, 2026 | 465,110.00 | 467,934.00 | 462,100.00 | 465,061.00 | 465,061.00 | -0.36% | 275,477 |
| Aug 28, 2026 | 461,989.00 | 469,736.00 | 460,387.00 | 466,764.00 | 466,764.00 | 1.01% | 140,768 |
| Aug 27, 2026 | 476,400.00 | 476,400.00 | 460,226.00 | 462,106.00 | 462,106.00 | -1.51% | 159,077 |
| Aug 26, 2026 | 465,427.00 | 470,100.00 | 464,804.00 | 469,167.00 | 469,167.00 | 0.90% | 133,982 |
| Aug 25, 2026 | 465,493.00 | 465,899.00 | 460,036.00 | 465,003.00 | 465,003.00 | 0.02% | 166,737 |
| Aug 24, 2026 | 467,301.00 | 474,991.00 | 463,542.00 | 464,929.00 | 464,929.00 | -1.13% | 288,315 |
| Aug 21, 2026 | 472,800.00 | 472,865.00 | 467,100.00 | 470,258.00 | 470,258.00 | 0.65% | 190,921 |
| 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 |