Capricorn Group Limited (NMSE:CGP)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 26.29
+0.01 (0.04%)
At close: Feb 25, 2026
Capricorn Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 26.30 | 26.30 | 26.29 | 26.29 | 26.29 | 0.04% | 1,200 |
| Feb 23, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.04% | 16,600 |
| Feb 20, 2026 | 26.26 | 26.27 | 26.26 | 26.27 | 26.27 | 0.08% | 10,000 |
| Feb 17, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.11% | 6,412 |
| Feb 11, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.04% | 6,000 |
| Feb 6, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.08% | 1,000 |
| Feb 4, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.11% | 8,410 |
| Jan 27, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.04% | 1,004 |
| Jan 26, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.08% | 5,001 |
| Jan 23, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.08% | 1,000 |
| Jan 22, 2026 | 26.12 | 26.12 | 26.11 | 26.11 | 26.11 | - | 1,700 |
| Jan 21, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 950 |
| Jan 16, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.15% | 4,110 |
| Jan 5, 2026 | 26.05 | 26.07 | 26.05 | 26.07 | 26.07 | 0.08% | 7,756 |
| Dec 29, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.04% | 600 |
| Dec 18, 2025 | 26.05 | 26.05 | 26.04 | 26.04 | 26.04 | - | 2,300 |
| Dec 17, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.08% | 10,000 |
| Dec 12, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.04% | 500 |
| Dec 9, 2025 | 26.02 | 26.02 | 26.01 | 26.01 | 26.01 | - | 59,468 |
| Dec 8, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.04% | 9,600 |
| Dec 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 12.55% | 770,347 |
| Dec 4, 2025 | 23.10 | 23.10 | 23.09 | 23.10 | 23.10 | 0.04% | 20,473 |
| Nov 25, 2025 | 23.10 | 23.10 | 23.09 | 23.09 | 23.09 | - | 25,000 |
| Nov 18, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - | 615 |
| Nov 12, 2025 | 23.10 | 23.10 | 23.09 | 23.09 | 23.09 | - | 9,772 |
| Nov 11, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.09% | 7,489 |
| Nov 10, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | 4,668 |
| Nov 5, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.09% | 668 |
| Oct 27, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.04% | 1,000 |
| Oct 24, 2025 | 23.03 | 23.04 | 23.03 | 23.04 | 23.04 | 0.09% | 8,300 |
| Oct 14, 2025 | 23.02 | 23.03 | 23.02 | 23.02 | 23.02 | - | 4,700 |
| Oct 7, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.04% | 2,200 |
| Oct 6, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 3.65% | 4,504 |
| Sep 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.10 | 0.09% | 2,900 |
| Sep 18, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 21.08 | 0.09% | 42,335 |
| Sep 17, 2025 | 22.18 | 22.18 | 22.16 | 22.16 | 21.06 | - | 11,500 |
| Sep 11, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 21.06 | 0.05% | 4,907 |
| Sep 10, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.05 | 0.05% | 1,665 |
| Sep 9, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 21.04 | 0.14% | 8,748 |
| Sep 5, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.01 | 0.09% | 13,080 |
| Sep 2, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.00 | 0.09% | 1,965 |
| Aug 29, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 20.98 | 0.05% | 100 |