Capitec Limited (CKHGF)
OTCMKTS · Delayed Price · Currency is USD
276.77
-8.82 (-3.09%)
Oct 26, 2026, 4:00 PM EDT
CKHGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 276.77 | 276.77 | 124.06 | 276.77 | 276.77 | -3.09% | 508 |
| Oct 23, 2026 | 285.58 | 285.58 | 285.58 | 285.58 | 285.58 | 1.29% | 1 |
| Aug 13, 2026 | 283.83 | 283.83 | 283.83 | 283.83 | 281.93 | 3.73% | 1 |
| Jul 29, 2026 | 273.63 | 273.63 | 273.63 | 273.63 | 271.80 | 11.94% | 27 |
| Mar 9, 2026 | 247.67 | 247.67 | 247.67 | 247.67 | 242.80 | -0.79% | 44 |
| Dec 18, 2025 | 249.65 | 249.65 | 249.65 | 249.65 | 244.74 | 54.37% | 90 |
| Sep 20, 2024 | 168.43 | 168.43 | 166.77 | 166.77 | 158.54 | 8.51% | 280 |
| Sep 3, 2024 | 153.69 | 153.69 | 153.69 | 153.69 | 146.10 | 23.88% | 217 |
| Apr 30, 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 117.94 | 24.36% | 508 |
| Nov 3, 2023 | 99.76 | 99.76 | 99.76 | 99.76 | 94.84 | 7.85% | 100 |
| Aug 9, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 87.93 | 33.48% | 280 |
| May 30, 2023 | 69.30 | 69.30 | 69.30 | 69.30 | 65.88 | -36.80% | 558 |
| Jan 3, 2023 | 109.65 | 109.65 | 109.65 | 109.65 | 104.24 | -15.65% | 258 |
| May 16, 2022 | 130.00 | 130.00 | 130.00 | 130.00 | 123.58 | 3.17% | 160 |
| Dec 27, 2021 | 126.00 | 126.00 | 126.00 | 126.00 | 119.78 | 0.80% | 240 |
| Aug 30, 2021 | 125.00 | 125.00 | 125.00 | 125.00 | 118.83 | 43.27% | 224 |