Capitec Bank Holdings Limited (JSE:CPIP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc · Preferred Stock10,100
0.00 (0.00%)
At close: Apr 2, 2026
JSE:CPIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | - |
| Apr 1, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | - |
| Mar 31, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -3.86% | 13 |
| Mar 30, 2026 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | -0.05% | 22 |
| Mar 27, 2026 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | - | - |
| Mar 26, 2026 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | - | - |
| Mar 25, 2026 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | - | - |
| Mar 24, 2026 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | - | 62 |
| Mar 23, 2026 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | - | - |
| Mar 20, 2026 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | - | 40 |
| Mar 19, 2026 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | - | - |
| Mar 18, 2026 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | - | - |
| Mar 17, 2026 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,081.82 | -7.64% | 8 |
| Mar 16, 2026 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 10,916.38 | - | - |
| Mar 13, 2026 | 11,399.00 | 11,399.00 | 11,380.00 | 11,380.00 | 10,916.38 | -2.73% | 2,136 |
| Mar 12, 2026 | 11,699.00 | 11,699.00 | 11,699.00 | 11,699.00 | 11,222.38 | - | - |
| Mar 11, 2026 | 11,699.00 | 11,699.00 | 11,699.00 | 11,699.00 | 11,222.38 | - | - |
| Mar 10, 2026 | 11,699.00 | 11,699.00 | 11,699.00 | 11,699.00 | 11,222.38 | -1.69% | 25 |
| Mar 9, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,415.19 | - | - |
| Mar 6, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,415.19 | - | - |
| Mar 5, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,415.19 | - | - |
| Mar 4, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,415.19 | 4.39% | 1 |
| Mar 3, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,935.56 | - | 3 |
| Mar 2, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,935.56 | - | 400 |
| Feb 27, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,935.56 | - | - |
| Feb 26, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,935.56 | - | 100 |
| Feb 25, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,935.56 | - | - |
| Feb 24, 2026 | 11,399.00 | 11,400.00 | 11,399.00 | 11,400.00 | 10,935.56 | 8.57% | 25 |
| Feb 23, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,072.23 | 2.43% | 6 |
| Feb 20, 2026 | 10,251.00 | 10,251.00 | 10,251.00 | 10,251.00 | 9,833.37 | - | - |
| Feb 19, 2026 | 10,251.00 | 10,251.00 | 10,251.00 | 10,251.00 | 9,833.37 | - | - |
| Feb 18, 2026 | 10,251.00 | 10,251.00 | 10,251.00 | 10,251.00 | 9,833.37 | - | - |
| Feb 17, 2026 | 10,251.00 | 10,251.00 | 10,251.00 | 10,251.00 | 9,833.37 | - | - |
| Feb 16, 2026 | 10,251.00 | 10,251.00 | 10,251.00 | 10,251.00 | 9,833.37 | - | - |
| Feb 13, 2026 | 10,251.00 | 10,251.00 | 10,251.00 | 10,251.00 | 9,833.37 | - | - |
| Feb 12, 2026 | 10,251.00 | 10,251.00 | 10,251.00 | 10,251.00 | 9,833.37 | - | - |
| Feb 11, 2026 | 10,251.00 | 10,255.00 | 10,251.00 | 10,251.00 | 9,833.37 | -0.23% | 6,441 |
| Feb 10, 2026 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 9,856.39 | 0.24% | 12 |
| Feb 9, 2026 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 9,832.41 | - | - |
| Feb 6, 2026 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 9,832.41 | -0.02% | 1,100 |
| Feb 5, 2026 | 10,252.00 | 10,252.00 | 10,252.00 | 10,252.00 | 9,834.33 | -9.27% | 104 |
| Feb 4, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,839.64 | -0.70% | 140 |
| Feb 3, 2026 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 10,916.38 | -0.18% | 81 |
| Feb 2, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,935.56 | - | 307 |
| Jan 30, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,935.56 | - | - |
| Jan 29, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 10,935.56 | 1.79% | 112 |
| Jan 28, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,743.71 | - | - |
| Jan 27, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,743.71 | -2.61% | 13 |
| Jan 26, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,031.49 | - | - |
| Jan 23, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,031.49 | - | - |