Capital Appreciation Limited (JSE:CTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 179.00
+3.00 (1.70%)
Aug 1, 2025, 4:35 PM SAST
Capital Appreciation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | -1.69% | 640,447 |
| Jul 31, 2025 | 174.00 | 179.00 | 173.00 | 178.00 | 176.00 | 2.89% | 763,813 |
| Jul 30, 2025 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1.76% | 501,315 |
| Jul 29, 2025 | 176.00 | 178.00 | 169.00 | 170.00 | 170.00 | -4.49% | 700,673 |
| Jul 28, 2025 | 178.00 | 180.00 | 173.00 | 178.00 | 178.00 | -1.11% | 322,380 |
| Jul 25, 2025 | 178.00 | 180.00 | 172.00 | 180.00 | 180.00 | 0.56% | 567,644 |
| Jul 24, 2025 | 178.00 | 179.00 | 177.00 | 179.00 | 179.00 | - | 985,835 |
| Jul 23, 2025 | 178.00 | 179.00 | 177.00 | 179.00 | 179.00 | -0.56% | 1,357,966 |
| Jul 22, 2025 | 179.00 | 182.00 | 177.00 | 180.00 | 180.00 | 1.69% | 2,091,883 |
| Jul 21, 2025 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | - | 411,259 |
| Jul 18, 2025 | 168.00 | 179.00 | 168.00 | 177.00 | 177.00 | 5.36% | 2,526,315 |
| Jul 17, 2025 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | - | 164,016 |
| Jul 16, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -0.59% | 184,267 |
| Jul 15, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | 0.60% | 1,082,721 |
| Jul 14, 2025 | 170.00 | 173.00 | 168.00 | 168.00 | 168.00 | - | 1,844,330 |
| Jul 11, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -2.33% | 374,498 |
| Jul 10, 2025 | 172.00 | 173.00 | 170.00 | 172.00 | 172.00 | 0.58% | 599,434 |
| Jul 9, 2025 | 170.00 | 171.00 | 163.00 | 171.00 | 171.00 | -2.29% | 876,011 |
| Jul 8, 2025 | 173.00 | 179.00 | 172.00 | 175.00 | 167.50 | 1.16% | 316,064 |
| Jul 7, 2025 | 170.00 | 175.00 | 170.00 | 173.00 | 165.59 | - | 202,073 |
| Jul 4, 2025 | 172.00 | 180.00 | 171.00 | 173.00 | 165.59 | - | 1,148,598 |
| Jul 3, 2025 | 179.00 | 179.00 | 172.00 | 173.00 | 165.59 | -2.26% | 710,260 |
| Jul 2, 2025 | 178.00 | 180.00 | 175.00 | 177.00 | 169.41 | - | 865,449 |
| Jul 1, 2025 | 178.00 | 182.00 | 177.00 | 177.00 | 169.41 | - | 2,098,821 |
| Jun 30, 2025 | 178.00 | 179.00 | 176.00 | 177.00 | 169.41 | -0.56% | 276,395 |
| Jun 27, 2025 | 171.00 | 179.00 | 170.00 | 178.00 | 170.37 | 7.88% | 737,314 |
| Jun 26, 2025 | 178.00 | 182.00 | 165.00 | 165.00 | 157.93 | -8.33% | 3,066,856 |
| Jun 25, 2025 | 180.00 | 182.00 | 176.00 | 180.00 | 172.29 | -0.55% | 392,358 |
| Jun 24, 2025 | 173.00 | 184.00 | 166.00 | 181.00 | 173.24 | 9.04% | 1,007,934 |
| Jun 23, 2025 | 167.00 | 170.00 | 166.00 | 166.00 | 158.89 | 1.22% | 836,294 |
| Jun 20, 2025 | 166.00 | 168.00 | 157.00 | 164.00 | 156.97 | -2.38% | 538,204 |
| Jun 19, 2025 | 159.00 | 168.00 | 159.00 | 168.00 | 160.80 | 5.00% | 194,391 |
| Jun 18, 2025 | 157.00 | 162.00 | 156.00 | 160.00 | 153.14 | 0.63% | 1,283,120 |
| Jun 17, 2025 | 160.00 | 160.00 | 154.00 | 159.00 | 152.19 | 2.58% | 176,396 |
| Jun 13, 2025 | 159.00 | 160.00 | 155.00 | 155.00 | 148.36 | -1.90% | 78,943 |
| Jun 12, 2025 | 158.00 | 160.00 | 158.00 | 158.00 | 151.23 | - | 440,388 |
| Jun 11, 2025 | 158.00 | 158.00 | 157.00 | 158.00 | 151.23 | 2.60% | 61,837 |
| Jun 10, 2025 | 158.00 | 158.00 | 154.00 | 154.00 | 147.40 | -3.75% | 350,682 |
| Jun 9, 2025 | 159.00 | 162.00 | 158.00 | 160.00 | 153.14 | - | 73,992 |
| Jun 6, 2025 | 164.00 | 164.00 | 155.00 | 160.00 | 153.14 | -3.03% | 296,791 |
| Jun 5, 2025 | 160.00 | 165.00 | 160.00 | 165.00 | 157.93 | 1.85% | 2,048,801 |
| Jun 4, 2025 | 162.00 | 174.00 | 159.00 | 162.00 | 155.06 | 1.25% | 298,563 |
| Jun 3, 2025 | 163.00 | 165.00 | 158.00 | 160.00 | 153.14 | -1.84% | 736,561 |
| Jun 2, 2025 | 167.00 | 175.00 | 158.00 | 163.00 | 156.01 | 0.62% | 269,537 |
| May 30, 2025 | 145.00 | 170.00 | 145.00 | 162.00 | 155.06 | 10.20% | 2,567,304 |
| May 29, 2025 | 145.00 | 147.00 | 145.00 | 147.00 | 140.70 | -0.68% | 983,568 |
| May 28, 2025 | 143.00 | 148.00 | 143.00 | 148.00 | 141.66 | 0.68% | 361,533 |
| May 27, 2025 | 150.00 | 150.00 | 146.00 | 147.00 | 140.70 | -2.00% | 504,435 |
| May 26, 2025 | 147.00 | 150.00 | 147.00 | 150.00 | 143.57 | - | 173,600 |
| May 23, 2025 | 148.00 | 150.00 | 146.00 | 150.00 | 143.57 | 1.35% | 550,918 |