Capitec Limited (JSE:CPI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 481,500
-7,332 (-1.50%)
Nov 13, 2026, 5:00 PM SAST
Capitec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 490,000.00 | 491,498.00 | 478,213.00 | 481,500.00 | 481,500.00 | -1.50% | 271,658 |
| Nov 12, 2026 | 487,697.00 | 497,602.00 | 486,997.00 | 488,832.00 | 488,832.00 | -0.54% | 206,083 |
| Nov 11, 2026 | 498,400.00 | 502,104.00 | 491,213.00 | 491,500.00 | 491,500.00 | -1.37% | 184,872 |
| Nov 10, 2026 | 497,800.00 | 502,394.00 | 496,253.00 | 498,319.00 | 498,319.00 | 0.49% | 183,453 |
| Nov 9, 2026 | 489,771.00 | 497,456.00 | 488,097.00 | 495,872.00 | 495,872.00 | 1.25% | 224,853 |
| Nov 6, 2026 | 482,700.00 | 491,977.00 | 480,929.00 | 489,771.00 | 489,771.00 | -0.29% | 262,236 |
| Nov 5, 2026 | 485,138.00 | 492,646.00 | 467,121.00 | 491,171.00 | 491,171.00 | 6.08% | 566,957 |
| Nov 3, 2026 | 463,000.00 | 467,341.00 | 459,497.00 | 463,000.00 | 463,000.00 | -0.21% | 273,181 |
| Nov 2, 2026 | 460,000.00 | 467,299.00 | 457,081.00 | 463,963.00 | 463,963.00 | 0.63% | 183,795 |
| Oct 30, 2026 | 466,800.00 | 468,830.00 | 460,889.00 | 461,050.00 | 461,050.00 | -1.35% | 283,932 |
| Oct 29, 2026 | 462,833.00 | 469,333.00 | 461,307.00 | 467,358.00 | 467,358.00 | 1.16% | 156,791 |
| Oct 28, 2026 | 458,000.00 | 463,500.00 | 457,004.00 | 462,000.00 | 462,000.00 | 0.08% | 140,567 |
| Oct 27, 2026 | 458,500.00 | 462,816.00 | 453,816.00 | 461,645.00 | 461,645.00 | 1.00% | 187,765 |
| Oct 26, 2026 | 451,500.00 | 463,955.00 | 451,500.00 | 457,095.00 | 457,095.00 | 0.83% | 233,098 |
| 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 |