Capitec Bank Holdings Limited (CKHGY)
OTCMKTS · Delayed Price · Currency is USD
98.15
+0.84 (0.86%)
Sep 8, 2025, 3:51 PM EDT
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - | 367 |
| Sep 8, 2025 | 97.15 | 98.15 | 97.15 | 98.15 | 98.15 | 0.86% | 6,295 |
| Sep 5, 2025 | 96.56 | 97.31 | 96.19 | 97.31 | 97.31 | 1.05% | 14,740 |
| Sep 4, 2025 | 94.66 | 96.30 | 94.66 | 96.30 | 96.30 | -1.06% | 2,787 |
| Sep 3, 2025 | 97.54 | 97.54 | 96.34 | 97.33 | 97.33 | -3.69% | 3,032 |
| Sep 2, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - | 459 |
| Aug 29, 2025 | 100.86 | 101.06 | 100.86 | 101.06 | 101.06 | 0.71% | 911 |
| Aug 28, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -1.01% | 1,078 |
| Aug 27, 2025 | 100.16 | 101.38 | 100.16 | 101.38 | 101.38 | -1.66% | 2,430 |
| Aug 26, 2025 | 103.18 | 103.18 | 101.50 | 103.09 | 103.09 | 1.55% | 12,496 |
| Aug 25, 2025 | 103.34 | 103.34 | 101.52 | 101.52 | 101.52 | -2.39% | 1,621 |
| Aug 22, 2025 | 104.81 | 104.81 | 104.01 | 104.01 | 104.01 | 3.29% | 1,232 |
| Aug 21, 2025 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - | 466 |
| Aug 20, 2025 | 101.80 | 101.80 | 100.69 | 100.69 | 100.69 | -1.08% | 2,219 |
| Aug 19, 2025 | 102.69 | 102.69 | 101.80 | 101.80 | 101.80 | -1.37% | 952 |
| Aug 18, 2025 | 102.00 | 103.21 | 102.00 | 103.21 | 103.21 | -0.36% | 1,363 |
| Aug 15, 2025 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | -1.00% | 624 |
| Aug 14, 2025 | 104.64 | 104.64 | 104.63 | 104.63 | 104.63 | -0.87% | 1,066 |
| Aug 13, 2025 | 103.43 | 105.55 | 101.86 | 105.55 | 105.55 | 4.20% | 5,626 |
| Aug 12, 2025 | 102.80 | 102.80 | 101.29 | 101.29 | 101.29 | 1.95% | 1,368 |
| Aug 11, 2025 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | 1.55% | 742 |
| Aug 8, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | 0.66% | 453 |
| Aug 7, 2025 | 97.25 | 97.25 | 97.19 | 97.19 | 97.19 | 0.91% | 1,140 |
| Aug 6, 2025 | 95.45 | 96.31 | 95.15 | 96.31 | 96.31 | -0.61% | 1,762 |
| Aug 5, 2025 | 99.01 | 99.01 | 96.25 | 96.91 | 96.91 | -0.73% | 2,583 |
| Aug 4, 2025 | 97.39 | 97.64 | 96.64 | 97.62 | 97.62 | 1.42% | 1,436 |
| Aug 1, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | -1.00% | 745 |
| Jul 31, 2025 | 97.49 | 97.49 | 97.23 | 97.23 | 97.23 | 0.81% | 1,045 |
| Jul 30, 2025 | 97.51 | 97.51 | 96.45 | 96.45 | 96.45 | -1.23% | 1,161 |
| Jul 29, 2025 | 96.32 | 97.65 | 96.32 | 97.65 | 97.65 | 0.82% | 1,195 |
| Jul 28, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | -1.16% | 683 |
| Jul 25, 2025 | 98.55 | 98.88 | 98.00 | 98.00 | 98.00 | 0.40% | 1,750 |
| Jul 24, 2025 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | -1.08% | 720 |
| Jul 23, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | 1.22% | 504 |
| Jul 22, 2025 | 97.04 | 97.49 | 97.04 | 97.49 | 97.49 | -0.58% | 741 |
| Jul 21, 2025 | 99.05 | 99.05 | 98.06 | 98.06 | 98.06 | 1.79% | 892 |
| Jul 18, 2025 | 97.85 | 97.85 | 96.34 | 96.34 | 96.34 | 1.41% | 2,680 |
| Jul 17, 2025 | 94.44 | 95.00 | 94.44 | 95.00 | 95.00 | 1.12% | 723 |
| Jul 16, 2025 | 94.35 | 94.69 | 93.95 | 93.95 | 93.95 | -0.61% | 2,501 |
| Jul 15, 2025 | 94.95 | 95.12 | 94.53 | 94.53 | 94.53 | 0.22% | 1,777 |
| Jul 14, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | 0.40% | 610 |
| Jul 11, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -4.78% | 590 |
| Jul 10, 2025 | 98.22 | 98.66 | 98.06 | 98.66 | 98.66 | 0.25% | 1,404 |
| Jul 9, 2025 | 99.00 | 100.08 | 98.41 | 98.41 | 98.41 | -0.85% | 2,103 |
| Jul 8, 2025 | 100.00 | 100.00 | 99.25 | 99.25 | 99.25 | -1.52% | 2,232 |
| Jul 7, 2025 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | 0.35% | 699 |
| Jul 3, 2025 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | - | 553 |
| Jul 2, 2025 | 99.99 | 102.17 | 99.99 | 100.43 | 100.43 | -0.83% | 1,458 |
| Jul 1, 2025 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | 3.85% | 622 |
| Jun 30, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - | 307 |