Capitec Bank Holdings Limited (CKHGY)
OTCMKTS
· Delayed Price · Currency is USD
92.99
+3.45 (3.85%)
Apr 25, 2025, 4:00 PM EDT
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 92.52 | 92.99 | 92.49 | 92.99 | 92.99 | 3.85% | 1,075 |
| Apr 24, 2025 | 91.65 | 91.65 | 89.55 | 89.55 | 89.55 | -1.09% | 1,115 |
| Apr 23, 2025 | 89.14 | 91.27 | 89.14 | 90.54 | 90.54 | 5.58% | 2,596 |
| Apr 22, 2025 | 83.95 | 85.80 | 83.95 | 85.75 | 85.75 | 2.68% | 11,023 |
| Apr 21, 2025 | 82.75 | 84.18 | 82.55 | 83.51 | 83.51 | 1.37% | 2,693 |
| Apr 17, 2025 | 82.83 | 84.06 | 82.23 | 82.38 | 82.38 | -0.25% | 2,093 |
| Apr 16, 2025 | 82.22 | 83.40 | 81.09 | 82.59 | 82.59 | 0.30% | 3,460 |
| Apr 15, 2025 | 81.54 | 82.34 | 80.32 | 82.34 | 82.34 | -0.30% | 3,899 |
| Apr 14, 2025 | 81.01 | 82.59 | 80.32 | 82.59 | 82.59 | 3.01% | 3,761 |
| Apr 11, 2025 | 77.48 | 80.17 | 77.48 | 80.17 | 80.17 | 3.50% | 3,583 |
| Apr 10, 2025 | 76.20 | 77.46 | 76.20 | 77.46 | 77.46 | 1.18% | 3,217 |
| Apr 9, 2025 | 72.97 | 76.56 | 71.23 | 76.56 | 76.56 | 5.45% | 5,067 |
| Apr 8, 2025 | 73.78 | 74.79 | 70.61 | 72.60 | 72.60 | 2.98% | 6,022 |
| Apr 7, 2025 | 70.56 | 70.56 | 68.89 | 70.50 | 70.50 | 2.69% | 6,613 |
| Apr 4, 2025 | 70.62 | 70.89 | 68.65 | 68.65 | 68.65 | -9.40% | 4,681 |
| Apr 3, 2025 | 73.88 | 75.77 | 73.88 | 75.77 | 75.77 | -5.19% | 2,231 |
| Apr 2, 2025 | 80.60 | 80.60 | 79.41 | 79.92 | 79.92 | -4.46% | 3,437 |
| Apr 1, 2025 | 84.62 | 85.41 | 83.65 | 83.65 | 83.65 | -2.86% | 2,531 |
| Mar 31, 2025 | 84.20 | 86.25 | 82.61 | 86.12 | 86.12 | 2.54% | 2,723 |
| Mar 28, 2025 | 85.78 | 87.79 | 83.98 | 83.98 | 83.98 | -2.62% | 1,282 |
| Mar 27, 2025 | 86.30 | 87.75 | 86.08 | 86.24 | 86.24 | -2.78% | 1,291 |
| Mar 26, 2025 | 89.31 | 89.31 | 88.71 | 88.71 | 88.71 | -0.17% | 1,053 |
| Mar 25, 2025 | 88.27 | 88.86 | 88.10 | 88.86 | 88.86 | 2.57% | 1,982 |
| Mar 24, 2025 | 85.04 | 86.63 | 85.04 | 86.63 | 86.63 | -0.49% | 1,535 |
| Mar 21, 2025 | 86.74 | 87.83 | 86.74 | 87.06 | 87.06 | -0.14% | 1,259 |
| Mar 20, 2025 | 87.13 | 87.20 | 87.01 | 87.18 | 87.18 | -1.15% | 1,800 |
| Mar 19, 2025 | 86.47 | 88.19 | 86.05 | 88.19 | 88.19 | 2.68% | 3,977 |
| Mar 18, 2025 | 85.06 | 85.92 | 84.43 | 85.89 | 85.89 | 0.72% | 2,519 |
| Mar 17, 2025 | 84.14 | 85.27 | 84.14 | 85.27 | 85.27 | 4.12% | 1,393 |
| Mar 14, 2025 | 82.07 | 82.38 | 81.90 | 81.90 | 81.90 | 0.97% | 1,293 |
| Mar 13, 2025 | 81.04 | 81.11 | 80.62 | 81.11 | 81.11 | 1.62% | 916 |
| Mar 12, 2025 | 82.12 | 82.12 | 79.82 | 79.82 | 79.82 | -0.84% | 8,478 |
| Mar 11, 2025 | 80.00 | 80.50 | 79.65 | 80.50 | 80.50 | -0.65% | 3,110 |
| Mar 10, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | -1.97% | 717 |
| Mar 7, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - | 538 |
| Mar 6, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -2.69% | 1,881 |
| Mar 5, 2025 | 83.40 | 84.94 | 83.20 | 84.94 | 84.94 | 4.19% | 996 |
| Mar 4, 2025 | 81.41 | 81.53 | 81.41 | 81.52 | 81.52 | -1.25% | 3,159 |
| Mar 3, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -1.90% | 860 |
| Feb 28, 2025 | 83.78 | 84.15 | 83.78 | 84.15 | 84.15 | 0.53% | 864 |
| Feb 27, 2025 | 83.89 | 83.89 | 83.71 | 83.71 | 83.71 | -2.82% | 1,112 |
| Feb 26, 2025 | 85.80 | 86.14 | 83.94 | 86.14 | 86.14 | 2.56% | 1,364 |
| Feb 25, 2025 | 84.18 | 84.18 | 83.99 | 83.99 | 83.99 | 0.38% | 943 |
| Feb 24, 2025 | 83.96 | 84.34 | 83.67 | 83.67 | 83.67 | -0.35% | 980 |
| Feb 21, 2025 | 83.90 | 83.96 | 82.80 | 83.96 | 83.96 | -0.01% | 909 |
| Feb 20, 2025 | 83.40 | 83.97 | 83.40 | 83.97 | 83.97 | 0.19% | 2,148 |
| Feb 19, 2025 | 83.99 | 84.18 | 82.89 | 83.81 | 83.81 | -1.22% | 1,839 |
| Feb 18, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 1.69% | 1,148 |
| Feb 14, 2025 | 83.49 | 83.49 | 82.00 | 83.44 | 83.44 | -0.08% | 1,161 |
| Feb 13, 2025 | 83.63 | 83.63 | 83.51 | 83.51 | 83.51 | -1.91% | 749 |