Capricorn Group Limited (NMSE:CGP)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 26.39
+0.01 (0.04%)
At close: Mar 17, 2026
Capricorn Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.04% | 72,885 |
| Mar 16, 2026 | 26.37 | 26.38 | 26.37 | 26.38 | 26.38 | 0.04% | 70,299 |
| Mar 13, 2026 | 26.37 | 26.37 | 26.36 | 26.37 | 25.79 | 0.04% | 21,859 |
| Mar 12, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 25.78 | 0.08% | 600 |
| Mar 10, 2026 | 26.33 | 26.34 | 26.33 | 26.34 | 25.76 | 0.08% | 6,684 |
| Mar 9, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 25.74 | - | 10,500 |
| Mar 3, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 25.74 | - | 5,500 |
| Mar 2, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 25.74 | 0.11% | 500 |
| Feb 25, 2026 | 26.30 | 26.30 | 26.29 | 26.29 | 25.71 | 0.04% | 1,200 |
| Feb 23, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 25.70 | 0.04% | 16,600 |
| Feb 20, 2026 | 26.26 | 26.27 | 26.26 | 26.27 | 25.69 | 0.08% | 10,000 |
| Feb 17, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.67 | 0.11% | 6,412 |
| Feb 11, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 25.64 | 0.04% | 6,000 |
| Feb 6, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 25.63 | 0.08% | 1,000 |
| Feb 4, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 25.61 | 0.11% | 8,410 |
| Jan 27, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 25.58 | 0.04% | 1,004 |
| Jan 26, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.57 | 0.08% | 5,001 |
| Jan 23, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 25.55 | 0.08% | 1,000 |
| Jan 22, 2026 | 26.12 | 26.12 | 26.11 | 26.11 | 25.53 | - | 1,700 |
| Jan 21, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 25.53 | - | 950 |
| Jan 16, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 25.53 | 0.15% | 4,110 |
| Jan 5, 2026 | 26.05 | 26.07 | 26.05 | 26.07 | 25.49 | 0.08% | 7,756 |
| Dec 29, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.47 | 0.04% | 600 |
| Dec 18, 2025 | 26.05 | 26.05 | 26.04 | 26.04 | 25.46 | - | 2,300 |
| Dec 17, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.46 | 0.08% | 10,000 |
| Dec 12, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.45 | 0.04% | 500 |
| Dec 9, 2025 | 26.02 | 26.02 | 26.01 | 26.01 | 25.44 | - | 59,468 |
| Dec 8, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.44 | 0.04% | 9,600 |
| Dec 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.43 | 12.55% | 770,347 |
| Dec 4, 2025 | 23.10 | 23.10 | 23.09 | 23.10 | 22.59 | 0.04% | 20,473 |
| Nov 25, 2025 | 23.10 | 23.10 | 23.09 | 23.09 | 22.58 | - | 25,000 |
| Nov 18, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 22.58 | - | 615 |
| Nov 12, 2025 | 23.10 | 23.10 | 23.09 | 23.09 | 22.58 | - | 9,772 |
| Nov 11, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 22.58 | 0.09% | 7,489 |
| Nov 10, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.56 | - | 4,668 |
| Nov 5, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.56 | 0.09% | 668 |
| Oct 27, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.54 | 0.04% | 1,000 |
| Oct 24, 2025 | 23.03 | 23.04 | 23.03 | 23.04 | 22.53 | 0.09% | 8,300 |
| Oct 14, 2025 | 23.02 | 23.03 | 23.02 | 23.02 | 22.51 | - | 4,700 |
| Oct 7, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.51 | 0.04% | 2,200 |
| Oct 6, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.50 | 3.65% | 4,504 |
| Sep 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 20.63 | 0.09% | 2,900 |
| Sep 18, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 20.62 | 0.09% | 42,335 |