Capital Appreciation Limited (JSE:CTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 172.00
-1.00 (-0.58%)
Sep 12, 2025, 3:49 PM SAST
Capital Appreciation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | - | 233,797 |
| Sep 11, 2025 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.58% | 724,904 |
| Sep 10, 2025 | 176.00 | 176.00 | 167.00 | 173.00 | 173.00 | -1.70% | 120,821 |
| Sep 9, 2025 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | 0.57% | 114,995 |
| Sep 8, 2025 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.69% | 17,000 |
| Sep 5, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | -0.56% | 92,327 |
| Sep 4, 2025 | 176.00 | 179.00 | 174.00 | 179.00 | 179.00 | 1.13% | 592,563 |
| Sep 3, 2025 | 180.00 | 180.00 | 171.00 | 177.00 | 177.00 | -1.67% | 339,803 |
| Sep 2, 2025 | 183.00 | 183.00 | 177.00 | 180.00 | 180.00 | 0.56% | 885,756 |
| Sep 1, 2025 | 177.00 | 180.00 | 177.00 | 179.00 | 179.00 | 2.29% | 944,191 |
| Aug 29, 2025 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | 1.16% | 544,326 |
| Aug 28, 2025 | 174.00 | 176.00 | 167.00 | 173.00 | 173.00 | -1.70% | 861,898 |
| Aug 27, 2025 | 180.00 | 180.00 | 174.00 | 176.00 | 176.00 | -1.12% | 603,495 |
| Aug 26, 2025 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | -1.66% | 115,254 |
| Aug 25, 2025 | 179.00 | 183.00 | 179.00 | 181.00 | 181.00 | 1.12% | 174,335 |
| Aug 22, 2025 | 182.00 | 183.00 | 179.00 | 179.00 | 179.00 | -1.10% | 153,674 |
| Aug 21, 2025 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -0.55% | 172,928 |
| Aug 20, 2025 | 181.00 | 183.00 | 181.00 | 182.00 | 182.00 | 1.11% | 55,875 |
| Aug 19, 2025 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | - | 238,866 |
| Aug 18, 2025 | 183.00 | 183.00 | 177.00 | 180.00 | 180.00 | 0.56% | 121,816 |
| Aug 15, 2025 | 179.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.13% | 256,354 |
| Aug 14, 2025 | 182.00 | 186.00 | 175.00 | 177.00 | 177.00 | -4.84% | 1,355,133 |
| Aug 13, 2025 | 184.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1.09% | 2,694,520 |
| Aug 12, 2025 | 182.00 | 185.00 | 181.00 | 184.00 | 184.00 | 0.55% | 711,082 |
| Aug 11, 2025 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | 0.55% | 200,997 |
| Aug 8, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | -1.09% | 281,167 |
| Aug 7, 2025 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.22% | 954,861 |
| Aug 6, 2025 | 187.00 | 190.00 | 176.00 | 180.00 | 180.00 | -2.70% | 232,865 |
| Aug 5, 2025 | 178.00 | 187.00 | 178.00 | 185.00 | 185.00 | 1.65% | 849,067 |
| Aug 4, 2025 | 179.00 | 187.00 | 170.00 | 182.00 | 182.00 | 2.25% | 1,665,211 |
| Aug 1, 2025 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | 1.14% | 889,569 |
| Jul 31, 2025 | 174.00 | 179.00 | 173.00 | 176.00 | 176.00 | 1.73% | 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 |