Capitec Bank Holdings Limited (CKHGY)
OTCMKTS · Delayed Price · Currency is USD
96.31
-0.60 (-0.61%)
Aug 6, 2025, 3:57 PM EDT
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |