Capitec Bank Holdings Limited (CKHGF)
OTCMKTS · Delayed Price · Currency is USD
166.77
+13.08 (8.51%)
At close: Sep 20, 2024
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20, 2024 | 168.43 | 168.43 | 166.77 | 166.77 | 161.72 | 8.51% | 280 |
| Sep 3, 2024 | 153.69 | 153.69 | 153.69 | 153.69 | 149.03 | 23.88% | 217 |
| Apr 30, 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 120.30 | 24.36% | 508 |
| Nov 3, 2023 | 99.76 | 99.76 | 99.76 | 99.76 | 96.74 | 7.85% | 100 |
| Aug 9, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 89.70 | 33.48% | 280 |
| May 30, 2023 | 69.30 | 69.30 | 69.30 | 69.30 | 67.20 | -36.80% | 558 |
| Jan 3, 2023 | 109.65 | 109.65 | 109.65 | 109.65 | 106.33 | -15.65% | 258 |
| May 16, 2022 | 130.00 | 130.00 | 130.00 | 130.00 | 126.06 | 3.17% | 160 |
| Dec 27, 2021 | 126.00 | 126.00 | 126.00 | 126.00 | 122.18 | 0.80% | 240 |
| Aug 30, 2021 | 125.00 | 125.00 | 125.00 | 125.00 | 121.21 | 43.27% | 224 |
| Dec 27, 2017 | 87.25 | 87.25 | 87.25 | 87.25 | 84.61 | 2.00% | 370 |
| Oct 20, 2008 | 2.95 | 2.95 | 2.95 | 2.95 | 2.86 | -11.94% | 500 |
| Sep 17, 2008 | 3.35 | 3.35 | 3.35 | 3.35 | 3.25 | -6.94% | 118 |
| Jul 28, 2008 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | 10.77% | 175 |
| Jul 1, 2008 | 3.25 | 3.25 | 3.25 | 3.25 | 3.15 | -1.81% | 600 |
| Jun 18, 2008 | 3.31 | 3.31 | 3.31 | 3.31 | 3.21 | -22.12% | 1,000 |
| May 13, 2008 | 4.25 | 4.25 | 4.25 | 4.25 | 4.12 | -1.16% | 500 |
| Apr 14, 2008 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | -4.44% | 500 |
| Mar 20, 2008 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | -20.55% | 500 |