Capitec Bank Holdings Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 437,708
-1,792 (-0.41%)
At close: Jun 2, 2026
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 433,001.00 | 438,003.00 | 431,311.00 | 437,042.00 | 437,042.00 | 0.89% | 171,605 |
| May 20, 2026 | 434,849.00 | 438,365.00 | 426,800.00 | 433,205.00 | 433,205.00 | 0.74% | 411,034 |
| May 19, 2026 | 436,999.00 | 436,999.00 | 426,777.00 | 430,032.00 | 430,032.00 | -0.91% | 286,396 |
| May 18, 2026 | 426,500.00 | 438,839.00 | 421,698.00 | 434,000.00 | 434,000.00 | 1.28% | 246,758 |
| May 15, 2026 | 428,396.00 | 434,505.00 | 426,844.00 | 428,500.00 | 428,500.00 | -1.13% | 157,400 |
| May 14, 2026 | 425,484.00 | 433,938.00 | 424,420.00 | 433,417.00 | 433,417.00 | 2.18% | 142,265 |
| May 13, 2026 | 429,365.00 | 431,870.00 | 421,699.00 | 424,158.00 | 424,158.00 | -1.05% | 161,951 |
| May 12, 2026 | 434,999.00 | 435,000.00 | 425,999.00 | 434,007.00 | 428,647.00 | 0.16% | 210,637 |
| May 11, 2026 | 435,000.00 | 437,776.00 | 431,400.00 | 433,297.00 | 427,945.77 | -0.39% | 223,123 |
| May 8, 2026 | 436,557.00 | 438,167.00 | 431,786.00 | 435,000.00 | 429,627.74 | -1.28% | 192,626 |
| May 7, 2026 | 440,472.00 | 447,893.00 | 437,717.00 | 440,633.00 | 435,191.17 | 0.51% | 206,859 |
| May 6, 2026 | 434,370.00 | 448,055.00 | 432,934.00 | 438,380.00 | 432,965.99 | 1.96% | 307,060 |
| May 5, 2026 | 431,998.00 | 434,194.00 | 425,225.00 | 429,943.00 | 424,633.19 | 0.16% | 199,010 |
| May 4, 2026 | 434,140.00 | 437,084.00 | 427,305.00 | 429,259.00 | 423,957.64 | -0.75% | 171,658 |
| Apr 30, 2026 | 438,822.00 | 445,810.00 | 432,517.00 | 432,517.00 | 427,175.40 | -2.17% | 341,172 |
| Apr 29, 2026 | 451,600.00 | 453,883.00 | 438,378.00 | 442,113.00 | 436,652.89 | -1.64% | 270,248 |
| Apr 28, 2026 | 438,122.00 | 452,029.00 | 437,790.00 | 449,500.00 | 443,948.66 | 2.14% | 329,683 |
| Apr 24, 2026 | 447,999.00 | 447,999.00 | 439,262.00 | 440,072.00 | 434,637.10 | -0.45% | 246,403 |
| Apr 23, 2026 | 435,993.00 | 444,868.00 | 435,993.00 | 442,064.00 | 436,604.50 | 0.38% | 206,102 |
| Apr 22, 2026 | 438,300.00 | 447,000.00 | 436,644.00 | 440,396.00 | 434,957.10 | 0.52% | 314,525 |
| Apr 21, 2026 | 437,280.00 | 441,639.00 | 434,991.00 | 438,128.00 | 432,717.11 | 0.34% | 155,917 |
| Apr 20, 2026 | 438,069.00 | 440,781.00 | 431,474.00 | 436,658.00 | 431,265.26 | -1.32% | 199,093 |
| Apr 17, 2026 | 432,000.00 | 445,752.00 | 428,035.00 | 442,515.00 | 437,049.93 | 2.45% | 247,409 |
| Apr 16, 2026 | 435,851.00 | 437,100.00 | 431,688.00 | 431,926.00 | 426,591.70 | -0.75% | 136,040 |
| Apr 15, 2026 | 433,899.00 | 437,349.00 | 427,963.00 | 435,189.00 | 429,814.40 | 0.87% | 162,173 |
| Apr 14, 2026 | 428,000.00 | 435,622.00 | 426,355.00 | 431,433.00 | 426,104.79 | 1.07% | 212,497 |
| Apr 13, 2026 | 428,430.00 | 434,592.00 | 422,312.00 | 426,861.00 | 421,589.25 | -1.68% | 298,361 |
| Apr 10, 2026 | 434,500.00 | 434,906.00 | 427,758.00 | 434,136.00 | 428,774.41 | 1.11% | 173,813 |
| Apr 9, 2026 | 439,270.00 | 439,270.00 | 428,924.00 | 429,367.00 | 424,064.30 | -2.54% | 224,151 |
| Apr 8, 2026 | 444,444.00 | 449,269.00 | 435,000.00 | 440,561.00 | 435,120.06 | 4.50% | 401,640 |
| Apr 7, 2026 | 424,300.00 | 426,087.00 | 415,664.00 | 421,583.00 | 416,376.44 | -0.19% | 134,224 |
| Apr 2, 2026 | 421,010.00 | 422,389.00 | 411,147.00 | 422,389.00 | 417,172.48 | -0.38% | 161,240 |
| Apr 1, 2026 | 421,863.00 | 427,326.00 | 413,757.00 | 423,992.00 | 418,755.69 | 2.85% | 305,077 |
| Mar 31, 2026 | 408,000.00 | 415,810.00 | 406,511.00 | 412,235.00 | 407,143.88 | 1.00% | 392,462 |
| Mar 30, 2026 | 419,895.00 | 419,895.00 | 406,056.00 | 408,162.00 | 403,121.19 | -2.39% | 483,435 |
| Mar 27, 2026 | 427,350.00 | 427,350.00 | 410,000.00 | 418,165.00 | 413,000.65 | -1.87% | 315,080 |
| Mar 26, 2026 | 423,998.00 | 427,176.00 | 416,313.00 | 426,113.00 | 420,850.49 | 0.33% | 238,100 |
| Mar 25, 2026 | 416,999.00 | 424,760.00 | 412,229.00 | 424,730.00 | 419,484.57 | 3.57% | 225,308 |
| Mar 24, 2026 | 408,711.00 | 410,100.00 | 403,097.00 | 410,100.00 | 405,035.25 | -0.03% | 211,801 |
| Mar 23, 2026 | 405,001.00 | 419,664.00 | 399,682.00 | 410,211.00 | 405,144.88 | -0.24% | 247,274 |
| Mar 20, 2026 | 410,200.00 | 427,349.00 | 410,200.00 | 411,206.00 | 406,127.59 | -0.67% | 471,844 |
| Mar 19, 2026 | 419,000.00 | 419,000.00 | 406,000.00 | 413,964.00 | 408,851.53 | -1.20% | 664,950 |
| Mar 18, 2026 | 420,437.00 | 430,000.00 | 415,003.00 | 419,000.00 | 413,825.34 | -0.34% | 266,477 |