Capitec Bank Holdings Limited (CKHGY)
OTCMKTS · Delayed Price · Currency is USD
145.56
+6.91 (4.98%)
Feb 11, 2026, 3:01 PM EST
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 142.09 | 145.59 | 142.09 | 144.63 | 144.63 | 4.31% | 4,046 |
| Feb 10, 2026 | 144.31 | 144.31 | 138.65 | 138.65 | 138.65 | -2.09% | 1,221 |
| Feb 9, 2026 | 141.49 | 141.61 | 141.49 | 141.61 | 141.61 | 3.36% | 702 |
| Feb 6, 2026 | 138.67 | 138.67 | 137.00 | 137.00 | 137.00 | 1.18% | 868 |
| Feb 5, 2026 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | -1.07% | 1,119 |
| Feb 4, 2026 | 136.88 | 137.09 | 136.12 | 136.87 | 136.87 | -1.07% | 1,836 |
| Feb 3, 2026 | 139.97 | 139.97 | 138.36 | 138.36 | 138.36 | 0.12% | 732 |
| Feb 2, 2026 | 137.65 | 138.20 | 137.65 | 138.20 | 138.20 | 0.06% | 1,433 |
| Jan 30, 2026 | 136.88 | 138.11 | 135.16 | 138.11 | 138.11 | -1.94% | 2,553 |
| Jan 29, 2026 | 141.50 | 141.50 | 139.08 | 140.85 | 140.85 | 3.14% | 1,983 |
| Jan 28, 2026 | 137.54 | 137.54 | 136.57 | 136.57 | 136.57 | -0.16% | 1,231 |
| Jan 26, 2026 | 135.92 | 136.79 | 135.92 | 136.79 | 136.79 | 2.60% | 1,050 |
| Jan 22, 2026 | 135.05 | 135.05 | 132.71 | 133.33 | 133.33 | 1.76% | 954 |
| Jan 21, 2026 | 132.20 | 132.20 | 131.02 | 131.02 | 131.02 | -0.15% | 1,647 |
| Jan 16, 2026 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | 2.31% | 2,167 |
| Jan 15, 2026 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | 1.58% | 689 |
| Jan 14, 2026 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | 0.28% | 611 |
| Jan 13, 2026 | 125.94 | 126.86 | 125.85 | 125.90 | 125.90 | -1.19% | 1,781 |
| Jan 12, 2026 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | 1.96% | 642 |
| Jan 9, 2026 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | 0.58% | 676 |
| Jan 7, 2026 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | -2.60% | 1,125 |
| Jan 6, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 1.48% | 1,172 |
| Jan 2, 2026 | 125.68 | 125.69 | 125.68 | 125.69 | 125.69 | -1.92% | 974 |
| Dec 30, 2025 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 2.12% | 357 |
| Dec 29, 2025 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | 0.37% | 540 |
| Dec 26, 2025 | 125.03 | 125.03 | 125.03 | 125.03 | 125.03 | -0.33% | 888 |
| Dec 24, 2025 | 119.90 | 125.95 | 119.90 | 125.44 | 125.44 | 2.87% | 1,110 |
| Dec 23, 2025 | 123.61 | 123.61 | 121.94 | 121.94 | 121.94 | -0.72% | 1,178 |
| Dec 22, 2025 | 124.15 | 124.15 | 122.83 | 122.83 | 122.83 | 0.45% | 826 |
| Dec 19, 2025 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | 0.09% | 952 |
| Dec 18, 2025 | 120.83 | 122.49 | 120.83 | 122.16 | 122.16 | 0.44% | 1,431 |
| Dec 17, 2025 | 121.22 | 123.73 | 121.22 | 121.63 | 121.63 | 4.27% | 1,154 |
| Dec 16, 2025 | 118.02 | 118.02 | 116.64 | 116.64 | 116.64 | -2.08% | 954 |
| Dec 15, 2025 | 119.72 | 119.72 | 119.12 | 119.12 | 119.12 | 2.65% | 816 |
| Dec 12, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | -2.21% | 701 |
| Dec 11, 2025 | 117.14 | 118.68 | 117.14 | 118.68 | 118.68 | 2.93% | 1,288 |
| Dec 9, 2025 | 115.50 | 115.50 | 115.26 | 115.30 | 115.30 | -0.79% | 986 |
| Dec 8, 2025 | 116.60 | 116.61 | 116.22 | 116.22 | 116.22 | -1.78% | 954 |
| Dec 4, 2025 | 116.24 | 118.32 | 116.24 | 118.32 | 118.32 | 0.70% | 808 |
| Dec 3, 2025 | 115.95 | 117.52 | 115.95 | 117.50 | 117.50 | 1.13% | 1,525 |
| Dec 2, 2025 | 115.01 | 116.19 | 114.93 | 116.19 | 116.19 | 1.96% | 2,089 |
| Dec 1, 2025 | 115.00 | 115.00 | 113.96 | 113.96 | 113.96 | -0.75% | 878 |
| Nov 25, 2025 | 114.03 | 114.82 | 114.03 | 114.82 | 114.82 | 1.22% | 1,112 |
| Nov 24, 2025 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | -0.20% | 956 |
| Nov 21, 2025 | 112.41 | 113.67 | 112.41 | 113.67 | 113.67 | -2.25% | 829 |
| Nov 19, 2025 | 114.97 | 116.29 | 114.97 | 116.29 | 116.29 | -0.51% | 2,369 |
| Nov 17, 2025 | 117.49 | 117.49 | 116.89 | 116.89 | 116.89 | 1.45% | 1,359 |
| Nov 14, 2025 | 115.80 | 115.80 | 115.22 | 115.22 | 115.22 | -1.05% | 899 |
| Nov 12, 2025 | 116.44 | 116.44 | 115.20 | 116.44 | 116.44 | 2.13% | 3,881 |
| Nov 11, 2025 | 113.41 | 114.01 | 113.41 | 114.01 | 114.01 | 0.51% | 2,128 |