Capitec Bank Holdings Limited (CKHGY)
OTCMKTS · Delayed Price · Currency is USD
110.31
+3.02 (2.82%)
Oct 14, 2025, 3:54 PM EDT
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - | 600 |
| Oct 10, 2025 | 107.22 | 107.29 | 107.22 | 107.29 | 107.29 | -0.41% | 833 |
| Oct 9, 2025 | 108.05 | 108.05 | 107.73 | 107.73 | 107.73 | 4.66% | 796 |
| Oct 8, 2025 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - | 404 |
| Oct 7, 2025 | 103.63 | 103.63 | 102.94 | 102.94 | 102.94 | 1.13% | 4,101 |
| Oct 6, 2025 | 101.80 | 101.90 | 101.78 | 101.78 | 101.78 | -0.19% | 1,406 |
| Oct 3, 2025 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - | 507 |
| Oct 2, 2025 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - | 525 |
| Oct 1, 2025 | 103.80 | 103.80 | 101.97 | 101.97 | 101.97 | 1.21% | 996 |
| Sep 30, 2025 | 101.01 | 101.01 | 100.76 | 100.76 | 100.76 | -0.45% | 951 |
| Sep 29, 2025 | 101.04 | 101.24 | 101.04 | 101.21 | 101.21 | -0.59% | 1,232 |
| Sep 26, 2025 | 100.38 | 101.81 | 100.38 | 101.81 | 101.81 | 0.27% | 937 |
| Sep 25, 2025 | 101.73 | 102.10 | 101.54 | 101.54 | 101.54 | 0.97% | 1,007 |
| Sep 24, 2025 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | -1.35% | 1,082 |
| Sep 23, 2025 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - | 495 |
| Sep 22, 2025 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | -1.21% | 532 |
| Sep 19, 2025 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | 0.68% | 646 |
| Sep 18, 2025 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - | 793 |
| Sep 17, 2025 | 103.02 | 103.40 | 101.19 | 102.49 | 102.49 | 0.83% | 1,276 |
| Sep 16, 2025 | 101.65 | 102.79 | 101.65 | 101.65 | 101.65 | -0.26% | 960 |
| Sep 15, 2025 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | -0.09% | 1,922 |
| Sep 12, 2025 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | 0.95% | 771 |
| Sep 11, 2025 | 101.18 | 101.18 | 100.99 | 101.05 | 101.05 | 2.96% | 1,350 |
| Sep 10, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - | 542 |
| Sep 9, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - | 367 |
| Sep 8, 2025 | 97.15 | 98.15 | 97.15 | 98.15 | 98.15 | 0.86% | 6,295 |
| Sep 5, 2025 | 96.56 | 97.31 | 96.19 | 97.31 | 97.31 | 1.05% | 14,740 |
| Sep 4, 2025 | 94.66 | 96.30 | 94.66 | 96.30 | 96.30 | -1.06% | 2,787 |
| Sep 3, 2025 | 97.54 | 97.54 | 96.34 | 97.33 | 97.33 | -3.69% | 3,032 |
| Sep 2, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - | 459 |
| Aug 29, 2025 | 100.86 | 101.06 | 100.86 | 101.06 | 101.06 | 0.71% | 911 |
| Aug 28, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -1.01% | 1,078 |
| Aug 27, 2025 | 100.16 | 101.38 | 100.16 | 101.38 | 101.38 | -1.66% | 2,430 |
| Aug 26, 2025 | 103.18 | 103.18 | 101.50 | 103.09 | 103.09 | 1.55% | 12,496 |
| Aug 25, 2025 | 103.34 | 103.34 | 101.52 | 101.52 | 101.52 | -2.39% | 1,621 |
| Aug 22, 2025 | 104.81 | 104.81 | 104.01 | 104.01 | 104.01 | 3.29% | 1,232 |
| Aug 21, 2025 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - | 466 |
| Aug 20, 2025 | 101.80 | 101.80 | 100.69 | 100.69 | 100.69 | -1.08% | 2,219 |
| Aug 19, 2025 | 102.69 | 102.69 | 101.80 | 101.80 | 101.80 | -1.37% | 952 |
| Aug 18, 2025 | 102.00 | 103.21 | 102.00 | 103.21 | 103.21 | -0.36% | 1,363 |
| Aug 15, 2025 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | -1.00% | 624 |
| Aug 14, 2025 | 104.64 | 104.64 | 104.63 | 104.63 | 104.63 | -0.87% | 1,066 |
| Aug 13, 2025 | 103.43 | 105.55 | 101.86 | 105.55 | 105.55 | 4.20% | 5,626 |
| Aug 12, 2025 | 102.80 | 102.80 | 101.29 | 101.29 | 101.29 | 1.95% | 1,368 |
| Aug 11, 2025 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | 1.55% | 742 |
| Aug 8, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | 0.66% | 453 |
| Aug 7, 2025 | 97.25 | 97.25 | 97.19 | 97.19 | 97.19 | 0.91% | 1,140 |
| Aug 6, 2025 | 95.45 | 96.31 | 95.15 | 96.31 | 96.31 | -0.61% | 1,762 |
| 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 |