Capricorn Group Limited (NMSE:CGP)
23.05
+0.01 (0.04%)
At close: Oct 27, 2025
Capricorn Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 20.97 | 0.05% | 2,000 |
| Aug 18, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 20.96 | 0.05% | 700 |
| Aug 12, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 20.95 | 0.09% | 15,000 |
| Aug 8, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 20.93 | 0.05% | 1,000 |
| Aug 7, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 20.92 | 0.82% | 56,030 |
| Aug 5, 2025 | 21.82 | 21.83 | 21.82 | 21.83 | 20.75 | 0.09% | 52,630 |
| Aug 4, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 20.73 | - | 1,000 |
| Aug 1, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 20.73 | 0.14% | 10,700 |
| Jul 30, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 20.70 | 0.18% | 1,000 |
| Jul 17, 2025 | 21.72 | 21.74 | 21.72 | 21.74 | 20.66 | 0.18% | 35,126 |
| Jul 14, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 20.63 | - | 5,600 |
| Jul 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 20.63 | 0.18% | 6,500 |
| Jul 4, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 20.59 | 0.09% | 1,900 |
| Jun 26, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 20.57 | 0.05% | 4,259 |
| Jun 25, 2025 | 21.62 | 21.63 | 21.62 | 21.63 | 20.56 | 0.19% | 4,120 |
| Jun 18, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 20.52 | - | 1,500 |
| Jun 17, 2025 | 21.58 | 21.59 | 21.58 | 21.59 | 20.52 | 0.05% | 12,658 |
| Jun 11, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 20.51 | - | 36,700 |
| Jun 9, 2025 | 21.56 | 21.58 | 21.56 | 21.58 | 20.51 | 0.14% | 16,250 |
| Jun 5, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 20.48 | - | 500 |
| Jun 4, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 20.48 | - | 1,500 |
| Jun 2, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 20.48 | - | 1,000 |
| May 30, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 20.48 | 0.05% | 42,000 |
| May 28, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.47 | 0.05% | 2,344 |
| May 23, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 20.46 | 0.05% | 2,200 |
| May 20, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 20.45 | 0.05% | 13,433 |
| May 16, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 20.44 | 0.09% | 9,500 |
| May 13, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 20.43 | 0.05% | 14,898 |
| May 9, 2025 | 21.47 | 21.48 | 21.47 | 21.48 | 20.42 | 0.14% | 83,000 |
| May 7, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 20.39 | - | 4,415 |
| May 6, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 20.39 | 0.37% | 5,085 |