Capitec Bank Holdings Limited (CKHGY)
OTCMKTS · Delayed Price · Currency is USD
95.10
+0.57 (0.60%)
Jul 16, 2025, 12:31 PM EDT
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 94.95 | 95.12 | 94.20 | 94.78 | - | 0.48% | 306 |
| 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 |
| Jun 27, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | 1.86% | 1,673 |
| Jun 26, 2025 | 97.73 | 97.79 | 95.74 | 95.74 | 95.74 | -2.31% | 1,526 |
| Jun 25, 2025 | 97.51 | 98.01 | 96.10 | 98.00 | 98.00 | -4.11% | 2,791 |
| Jun 24, 2025 | 101.05 | 102.20 | 99.45 | 102.20 | 102.20 | 8.94% | 1,104 |
| Jun 23, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | -1.84% | 1,065 |
| Jun 20, 2025 | 94.45 | 95.57 | 94.45 | 95.57 | 95.57 | 0.74% | 5,590 |
| Jun 18, 2025 | 95.10 | 95.11 | 94.67 | 94.87 | 94.87 | 0.47% | 2,055 |
| Jun 17, 2025 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | -2.62% | 659 |
| Jun 16, 2025 | 95.55 | 96.97 | 95.55 | 96.97 | 96.97 | 0.94% | 919 |
| Jun 13, 2025 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | -2.71% | 610 |
| Jun 12, 2025 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - | 440 |
| Jun 11, 2025 | 97.35 | 98.74 | 97.35 | 98.74 | 98.74 | -0.50% | 1,232 |
| Jun 10, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - | 221 |
| Jun 9, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - | 392 |
| Jun 6, 2025 | 99.61 | 99.89 | 98.13 | 99.24 | 99.24 | 1.58% | 2,055 |
| Jun 5, 2025 | 98.57 | 99.50 | 97.70 | 97.70 | 97.70 | 1.54% | 1,202 |
| Jun 4, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | 1.84% | 425 |
| Jun 3, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | -1.93% | 741 |
| Jun 2, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | 1.06% | 798 |
| May 30, 2025 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | 0.44% | 678 |
| May 29, 2025 | 96.50 | 96.50 | 94.91 | 94.91 | 94.91 | -1.60% | 1,702 |
| May 28, 2025 | 95.79 | 97.45 | 95.79 | 96.45 | 96.45 | 1.67% | 2,247 |
| May 27, 2025 | 95.45 | 95.45 | 94.87 | 94.87 | 94.87 | -1.60% | 3,119 |
| May 23, 2025 | 95.30 | 96.41 | 95.30 | 96.41 | 96.41 | 2.65% | 850 |
| May 22, 2025 | 93.76 | 93.92 | 93.76 | 93.92 | 93.92 | -2.67% | 779 |
| May 21, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.05% | 970 |
| May 20, 2025 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - | 460 |
| May 19, 2025 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 1.97% | 541 |
| 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 | 92.47 | -3.86% | 1,898 |
| May 14, 2025 | 97.43 | 97.43 | 97.43 | 97.43 | 96.18 | 1.39% | 936 |
| May 13, 2025 | 91.24 | 96.09 | 89.91 | 96.09 | 94.86 | 1.95% | 2,725 |
| May 12, 2025 | 93.08 | 95.00 | 90.39 | 94.25 | 93.05 | 1.99% | 8,874 |
| May 9, 2025 | 94.01 | 95.56 | 92.41 | 92.41 | 91.23 | -0.62% | 2,968 |
| May 8, 2025 | 93.75 | 94.22 | 90.70 | 92.99 | 91.80 | 2.55% | 23,515 |
| May 7, 2025 | 89.89 | 90.68 | 89.89 | 90.68 | 89.52 | -2.45% | 623 |
| May 6, 2025 | 88.97 | 92.95 | 88.97 | 92.95 | 91.77 | 4.80% | 1,629 |
| May 5, 2025 | 90.47 | 90.47 | 88.70 | 88.70 | 87.57 | -5.22% | 1,047 |
| May 2, 2025 | 90.51 | 93.59 | 90.51 | 93.59 | 92.39 | -0.56% | 1,634 |