Singapore markets open in 7 hours 51 minutes

Capitec Bank Holdings Limited (CPI.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
181,617.00+117.00 (+0.06%)
At close: 05:00PM SAST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023182,000.00185,430.00181,000.00181,617.00181,617.00273,873
26 Jan 2023184,357.00184,753.00179,817.00181,500.00181,500.00411,180
25 Jan 2023185,210.00186,305.00182,998.00184,357.00184,357.00137,306
24 Jan 2023186,001.00189,095.00184,249.00185,200.00185,200.00220,966
23 Jan 2023186,000.00189,854.00185,343.00188,864.00188,864.00120,768
20 Jan 2023185,023.00187,598.00183,845.00185,139.00185,139.00159,377
19 Jan 2023188,707.00190,384.00184,501.00187,455.00187,455.00226,228
18 Jan 2023192,000.00192,875.00188,222.00188,500.00188,500.00229,922
17 Jan 2023193,931.00194,614.00188,802.00190,375.00190,375.00190,894
16 Jan 2023193,100.00196,999.00192,318.00193,932.00193,932.00107,404
13 Jan 2023195,762.00195,988.00192,258.00194,613.00194,613.00151,158
12 Jan 2023189,000.00195,756.00189,932.00193,088.00193,088.00208,248
11 Jan 2023189,532.00191,847.00186,547.00190,138.00190,138.00178,535
10 Jan 2023190,000.00190,343.00185,450.00189,593.00189,593.00284,530
09 Jan 2023191,000.00192,678.00187,701.00191,719.00191,719.00164,213
06 Jan 2023190,115.00190,499.00184,319.00187,292.00187,292.00135,400
05 Jan 2023191,000.00190,925.00185,378.00186,667.00186,667.00147,315
04 Jan 2023186,000.00191,018.00186,018.00189,579.00189,579.00129,440
03 Jan 2023184,000.00188,780.00183,000.00187,868.00187,868.00129,206
30 Dec 2022185,597.00191,132.00184,479.00185,857.00185,857.0078,159
29 Dec 2022188,537.00188,621.00184,846.00186,967.00186,967.00103,720
28 Dec 2022188,500.00191,499.00186,701.00189,257.00189,257.00137,482
23 Dec 2022187,001.00190,981.00186,771.00189,921.00189,921.0035,349
22 Dec 2022189,950.00191,415.00187,000.00188,516.00188,516.00111,003
21 Dec 2022190,931.00190,931.00186,568.00189,935.00189,935.0074,352
20 Dec 2022186,625.00190,169.00185,793.00188,208.00188,208.00103,040
19 Dec 2022182,000.00188,912.00181,224.00188,134.00188,134.00220,732
15 Dec 2022185,075.00187,930.00179,525.00182,000.00182,000.001,145,228
14 Dec 2022185,284.00190,709.00184,901.00187,788.00187,788.00199,177
13 Dec 2022185,845.00190,409.00184,001.00188,271.00188,271.00218,664
12 Dec 2022189,001.00190,364.00185,855.00187,185.00187,185.00164,608
09 Dec 2022191,549.00191,909.00188,144.00190,000.00190,000.00177,998
08 Dec 2022188,000.00193,267.00188,652.00189,123.00189,123.00211,937
07 Dec 2022187,000.00189,999.00187,187.00189,600.00189,600.00262,779
06 Dec 2022190,000.00191,652.00188,456.00188,940.00188,940.00192,833
05 Dec 2022190,001.00194,940.00189,164.00189,348.00189,348.00330,133
02 Dec 2022188,593.00192,407.00179,314.00188,581.00188,581.00627,415
01 Dec 2022202,400.00203,915.00183,234.00183,631.00183,631.00662,831
30 Nov 2022200,349.00204,398.00197,000.00202,430.00202,430.00594,022
29 Nov 2022202,000.00204,300.00197,532.00198,250.00198,250.00227,449
28 Nov 2022201,000.00202,580.00199,095.00201,194.00201,194.00154,219
25 Nov 2022200,001.00201,611.00196,517.00200,582.00200,582.00120,281
24 Nov 2022199,055.00204,490.00199,913.00201,579.00201,579.00152,574
23 Nov 2022200,499.00203,605.00199,520.00200,922.00200,922.00218,100
22 Nov 2022197,001.00204,063.00197,140.00201,807.00201,807.00199,195
21 Nov 2022201,999.00201,689.00197,426.00199,212.00199,212.00170,066
18 Nov 2022202,000.00201,899.00197,028.00199,791.00199,791.00252,079
17 Nov 2022202,500.00204,738.00196,520.00197,348.00197,348.00220,951
16 Nov 2022198,999.00202,553.00196,362.00201,005.00201,005.00301,176
15 Nov 2022201,000.00202,460.00196,307.00197,453.00197,453.00213,800
14 Nov 2022198,800.00202,646.00195,500.00200,565.00200,565.00281,912
11 Nov 2022197,000.00199,663.00192,679.00198,804.00198,804.00337,858
10 Nov 2022189,001.00197,931.00188,044.00196,722.00196,722.00168,050
09 Nov 2022190,100.00194,855.00188,050.00191,441.00191,441.00232,130
08 Nov 2022194,058.00195,468.00192,664.00194,030.00194,030.00102,680
07 Nov 2022193,777.00196,869.00191,235.00192,648.00192,648.00206,126
04 Nov 2022193,000.00193,900.00189,650.00192,785.00192,785.00152,503
03 Nov 2022189,524.00195,500.00188,461.00190,196.00190,196.00289,838
02 Nov 2022191,000.00195,811.00191,003.00193,999.00193,999.00186,231
01 Nov 2022188,001.00196,000.00188,001.00190,655.00190,655.00268,891
31 Oct 2022191,699.00191,700.00187,693.00190,057.00190,057.00142,333
28 Oct 2022189,725.00191,500.00187,299.00190,999.00190,999.00219,660
27 Oct 2022190,099.00191,801.00184,399.00189,725.00189,725.00225,225
26 Oct 2022185,395.00192,989.00185,358.00191,643.00191,643.00269,649
25 Oct 2022180,804.00186,416.00180,892.00185,395.00185,395.00218,492
24 Oct 2022180,000.00183,652.00179,001.00180,917.00180,917.00195,783
21 Oct 2022183,000.00183,000.00179,523.00181,178.00181,178.00151,707
20 Oct 2022183,522.00185,330.00179,790.00182,868.00182,868.00322,724
19 Oct 2022179,705.00184,833.00179,725.00184,565.00184,565.00196,547
19 Oct 20221400 Dividend
18 Oct 2022186,499.00186,406.00181,199.00182,948.00181,548.00200,339
17 Oct 2022180,036.00184,317.00178,340.00184,061.00182,652.48275,489
14 Oct 2022184,101.00186,574.00178,811.00180,037.00178,659.28224,407
13 Oct 2022184,000.00184,999.00177,605.00181,987.00180,594.34374,663
12 Oct 2022181,439.00187,000.00181,000.00182,246.00180,851.38345,724
11 Oct 2022177,500.00181,438.00175,867.00180,387.00179,006.59404,516
10 Oct 2022175,274.00179,999.00172,656.00177,024.00175,669.33374,073
07 Oct 2022174,000.00178,409.00174,006.00176,800.00175,447.05431,621
06 Oct 2022171,000.00176,962.00170,088.00175,000.00173,660.81532,254
05 Oct 2022164,510.00172,062.00163,862.00170,548.00169,242.89726,266
04 Oct 2022158,000.00164,287.00156,017.00163,800.00162,546.53562,091
03 Oct 2022155,996.00158,925.00152,500.00155,372.00154,183.02764,809
30 Sept 2022162,200.00163,733.00155,300.00155,300.00154,111.58476,225
29 Sept 2022180,000.00180,000.00161,250.00161,514.00160,278.021,070,062
28 Sept 2022171,311.00181,124.00166,892.00180,000.00178,622.56867,984
27 Sept 2022166,900.00171,517.00162,633.00170,977.00169,668.61518,714
26 Sept 2022163,000.00163,925.00159,658.00163,925.00162,670.56372,610
23 Sept 2022165,000.00166,563.00161,148.00163,031.00161,783.41539,771
22 Sept 2022171,000.00172,617.00163,555.00164,906.00163,644.06559,849
21 Sept 2022171,936.00174,811.00169,952.00170,000.00168,699.08353,710
20 Sept 2022174,500.00175,655.00172,270.00172,800.00171,477.66199,373
19 Sept 2022174,417.00178,417.00170,561.00172,240.00170,921.94259,732
16 Sept 2022176,900.00177,853.00174,339.00174,417.00173,082.28570,243
15 Sept 2022179,177.00181,395.00176,000.00177,000.00175,645.52845,871
14 Sept 2022182,877.00183,372.00179,000.00179,177.00177,805.86349,551
13 Sept 2022190,000.00191,975.00182,538.00183,131.00181,729.59408,796
12 Sept 2022190,101.00194,555.00190,730.00191,333.00189,868.83172,628
09 Sept 2022193,500.00195,252.00189,869.00190,432.00188,974.72390,142
08 Sept 2022200,000.00203,726.00190,000.00190,000.00188,546.031,112,621
07 Sept 2022215,800.00214,128.00208,495.00209,737.00208,132.00240,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...