Capitec Bank Holdings Limited (CKHGY)
OTCMKTS
· Delayed Price · Currency is USD
94.69
+1.03 (1.10%)
May 16, 2025, 4:00 PM EDT
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 1.10% | 1,008 |
| May 15, 2025 | 98.37 | 99.00 | 93.66 | 93.66 | 92.54 | -3.86% | 1,898 |
| May 14, 2025 | 97.43 | 97.43 | 97.43 | 97.43 | 96.26 | 1.39% | 936 |
| May 13, 2025 | 91.24 | 96.09 | 89.91 | 96.09 | 94.94 | 1.95% | 2,725 |
| May 12, 2025 | 93.08 | 95.00 | 90.39 | 94.25 | 93.12 | 1.99% | 8,874 |
| May 9, 2025 | 94.01 | 95.56 | 92.41 | 92.41 | 91.31 | -0.62% | 2,968 |
| May 8, 2025 | 93.75 | 94.22 | 90.70 | 92.99 | 91.88 | 2.55% | 23,515 |
| May 7, 2025 | 89.89 | 90.68 | 89.89 | 90.68 | 89.60 | -2.45% | 623 |
| May 6, 2025 | 88.97 | 92.95 | 88.97 | 92.95 | 91.84 | 4.80% | 1,629 |
| May 5, 2025 | 90.47 | 90.47 | 88.70 | 88.70 | 87.64 | -5.22% | 1,047 |
| May 2, 2025 | 90.51 | 93.59 | 90.51 | 93.59 | 92.47 | -0.56% | 1,634 |
| May 1, 2025 | 92.56 | 94.11 | 91.63 | 94.11 | 92.99 | 2.39% | 2,655 |
| Apr 30, 2025 | 92.89 | 93.11 | 90.86 | 91.91 | 90.81 | -1.99% | 2,674 |
| Apr 29, 2025 | 94.06 | 95.27 | 93.78 | 93.78 | 92.65 | 0.37% | 1,699 |
| Apr 28, 2025 | 93.41 | 94.65 | 93.41 | 93.43 | 92.31 | 0.47% | 1,177 |
| Apr 25, 2025 | 92.52 | 92.99 | 92.49 | 92.99 | 91.88 | 3.85% | 1,075 |
| Apr 24, 2025 | 91.65 | 91.65 | 89.55 | 89.55 | 88.48 | -1.09% | 1,115 |
| Apr 23, 2025 | 89.14 | 91.27 | 89.14 | 90.54 | 89.45 | 5.58% | 2,596 |
| Apr 22, 2025 | 83.95 | 85.80 | 83.95 | 85.75 | 84.73 | 2.68% | 11,023 |
| Apr 21, 2025 | 82.75 | 84.18 | 82.55 | 83.51 | 82.51 | 1.37% | 2,693 |
| Apr 17, 2025 | 82.83 | 84.06 | 82.23 | 82.38 | 81.40 | -0.25% | 2,093 |
| Apr 16, 2025 | 82.22 | 83.40 | 81.09 | 82.59 | 81.60 | 0.30% | 3,460 |
| Apr 15, 2025 | 81.54 | 82.34 | 80.32 | 82.34 | 81.36 | -0.30% | 3,899 |
| Apr 14, 2025 | 81.01 | 82.59 | 80.32 | 82.59 | 81.60 | 3.01% | 3,761 |
| Apr 11, 2025 | 77.48 | 80.17 | 77.48 | 80.17 | 79.21 | 3.50% | 3,583 |
| Apr 10, 2025 | 76.20 | 77.46 | 76.20 | 77.46 | 76.53 | 1.18% | 3,217 |
| Apr 9, 2025 | 72.97 | 76.56 | 71.23 | 76.56 | 75.65 | 5.45% | 5,067 |
| Apr 8, 2025 | 73.78 | 74.79 | 70.61 | 72.60 | 71.73 | 2.98% | 6,022 |
| Apr 7, 2025 | 70.56 | 70.56 | 68.89 | 70.50 | 69.66 | 2.69% | 6,613 |
| Apr 4, 2025 | 70.62 | 70.89 | 68.65 | 68.65 | 67.83 | -9.40% | 4,681 |
| Apr 3, 2025 | 73.88 | 75.77 | 73.88 | 75.77 | 74.86 | -5.19% | 2,231 |
| Apr 2, 2025 | 80.60 | 80.60 | 79.41 | 79.92 | 78.96 | -4.46% | 3,437 |
| Apr 1, 2025 | 84.62 | 85.41 | 83.65 | 83.65 | 82.65 | -2.86% | 2,531 |
| Mar 31, 2025 | 84.20 | 86.25 | 82.61 | 86.12 | 85.09 | 2.54% | 2,723 |
| Mar 28, 2025 | 85.78 | 87.79 | 83.98 | 83.98 | 82.98 | -2.62% | 1,282 |
| Mar 27, 2025 | 86.30 | 87.75 | 86.08 | 86.24 | 85.21 | -2.78% | 1,291 |
| Mar 26, 2025 | 89.31 | 89.31 | 88.71 | 88.71 | 87.65 | -0.17% | 1,053 |
| Mar 25, 2025 | 88.27 | 88.86 | 88.10 | 88.86 | 87.80 | 2.57% | 1,982 |
| Mar 24, 2025 | 85.04 | 86.63 | 85.04 | 86.63 | 85.59 | -0.49% | 1,535 |
| Mar 21, 2025 | 86.74 | 87.83 | 86.74 | 87.06 | 86.02 | -0.14% | 1,259 |
| Mar 20, 2025 | 87.13 | 87.20 | 87.01 | 87.18 | 86.14 | -1.15% | 1,800 |
| Mar 19, 2025 | 86.47 | 88.19 | 86.05 | 88.19 | 87.14 | 2.68% | 3,977 |
| Mar 18, 2025 | 85.06 | 85.92 | 84.43 | 85.89 | 84.86 | 0.72% | 2,519 |
| Mar 17, 2025 | 84.14 | 85.27 | 84.14 | 85.27 | 84.25 | 4.12% | 1,393 |
| Mar 14, 2025 | 82.07 | 82.38 | 81.90 | 81.90 | 80.92 | 0.97% | 1,293 |
| Mar 13, 2025 | 81.04 | 81.11 | 80.62 | 81.11 | 80.14 | 1.62% | 916 |
| Mar 12, 2025 | 82.12 | 82.12 | 79.82 | 79.82 | 78.87 | -0.84% | 8,478 |
| Mar 11, 2025 | 80.00 | 80.50 | 79.65 | 80.50 | 79.54 | -0.65% | 3,110 |
| Mar 10, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 80.06 | -1.97% | 717 |
| Mar 7, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 81.66 | - | 538 |