Capricorn Group Limited (NMSE:CGP)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 26.07
0.00 (0.00%)
At close: Jan 5, 2026
Capricorn Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 20.62 | - | 5,600 |
| Jul 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 20.62 | 0.18% | 6,500 |