CPI.JO - Capitec Bank Holdings Limited

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 2023136,000.00136,764.00134,516.00134,840.00134,840.00147,781
31 May 2023137,200.00138,630.00134,695.00135,000.00135,000.001,029,428
30 May 2023141,078.00141,405.00136,537.00137,116.00137,116.00450,407
29 May 2023139,695.00141,104.00137,005.00140,363.00140,363.00127,411
26 May 2023140,500.00141,035.00136,815.00140,297.00140,297.00266,584
25 May 2023145,725.00150,541.00139,871.00141,163.00141,163.00298,916
24 May 2023145,000.00145,812.00142,398.00145,184.00145,184.00272,566
23 May 2023144,840.00146,180.00142,860.00143,701.00143,701.00278,285
22 May 2023147,220.00147,430.00142,820.00144,831.00144,831.00274,249
19 May 2023141,500.00146,618.00140,966.00146,288.00146,288.00704,452
18 May 2023143,064.00143,716.00132,856.00140,622.00140,622.00899,927
17 May 2023146,700.00147,332.00142,028.00142,287.00142,287.00675,865
16 May 2023150,000.00150,002.00145,145.00147,879.00147,879.00305,901
15 May 2023152,224.00151,477.00146,873.00148,140.00148,140.00550,527
12 May 2023147,999.00151,578.00143,511.00149,596.00149,596.00507,302
11 May 2023156,121.00156,135.00145,001.00148,243.00148,243.00539,060
10 May 2023158,067.00158,077.00152,019.00154,032.00154,032.00181,206
10 May 20232800 Dividend
09 May 2023160,000.00160,983.00157,106.00160,000.00157,200.00234,082
08 May 2023160,999.00160,115.00157,596.00159,488.00156,696.97192,051
05 May 2023154,000.00160,114.50154,000.00159,499.00156,707.77360,169
04 May 2023157,510.00161,269.00154,009.00155,287.00152,569.48370,426
03 May 2023157,448.00159,700.00156,240.00157,471.00154,715.27326,446
02 May 2023161,000.00161,491.00157,397.00158,571.00155,796.02332,276
28 Apr 2023164,052.00165,000.00158,294.00159,287.00156,499.48558,063
26 Apr 2023158,832.00162,496.00156,883.00162,000.00159,165.00309,445
25 Apr 2023161,150.00162,200.00158,936.00158,936.00156,154.63326,412
24 Apr 2023164,100.00166,148.00160,274.00161,229.00158,407.50357,473
21 Apr 2023163,300.00165,143.00161,700.00163,500.00160,638.75303,119
20 Apr 2023163,311.00165,500.00161,951.00163,563.00160,700.66469,672
19 Apr 2023167,000.00166,502.00161,720.00162,858.00160,007.98554,285
18 Apr 2023174,600.00174,664.00160,995.00167,000.00164,077.50801,624
17 Apr 2023177,002.00178,631.00173,201.00174,899.00171,838.27200,858
14 Apr 2023178,950.00179,664.00176,180.00178,000.00174,885.00152,896
13 Apr 2023178,539.00180,291.00176,825.00177,812.00174,700.30265,519
12 Apr 2023179,999.00181,654.00175,793.00180,320.00177,164.41214,082
11 Apr 2023175,500.00179,825.00175,476.00176,471.00173,382.77261,173
06 Apr 2023173,500.00177,267.00172,397.00175,477.00172,406.16138,015
05 Apr 2023176,900.00177,593.50172,966.00173,571.00170,533.52160,946
04 Apr 2023172,649.00178,958.00171,000.00177,223.00174,121.59279,561
03 Apr 2023167,520.00174,155.00167,895.00172,671.00169,649.27181,488
31 Mar 2023172,000.00171,440.00167,929.00168,769.00165,815.55215,701
30 Mar 2023169,000.00172,847.00169,160.00170,904.00167,913.19118,205
29 Mar 2023168,885.00173,188.00168,468.00170,861.00167,870.94234,371
28 Mar 2023165,001.00170,629.00164,515.00168,924.00165,967.83290,866
27 Mar 2023161,585.00166,437.00161,584.00165,092.00162,202.89143,931
24 Mar 2023163,332.00163,942.00158,876.00161,581.00158,753.33364,201
23 Mar 2023155,240.00163,187.00155,066.00163,187.00160,331.23559,303
22 Mar 2023160,355.00164,998.00155,016.00155,236.00152,519.38458,466
20 Mar 2023159,000.00160,744.00156,268.00159,174.00156,388.45176,313
17 Mar 2023162,000.00164,489.00159,995.00159,995.00157,195.09414,516
16 Mar 2023158,387.00160,893.00157,144.00159,459.00156,668.47847,975
15 Mar 2023163,270.00165,266.00155,628.00158,276.00155,506.17411,395
14 Mar 2023166,000.00166,116.00160,759.00163,275.00160,417.69250,935
13 Mar 2023169,700.00172,177.00163,565.00165,217.00162,325.70292,643
10 Mar 2023175,000.00172,968.00168,000.00168,873.00165,917.72227,779
09 Mar 2023172,500.00176,290.00170,661.00175,109.00172,044.59462,853
08 Mar 2023178,881.00178,791.00174,050.00175,974.00172,894.45327,432
07 Mar 2023178,449.00181,706.00177,214.00179,024.00175,891.08427,025
06 Mar 2023173,250.00177,435.00172,511.00177,099.00173,999.77235,115
03 Mar 2023173,000.00178,643.00173,251.00173,251.00170,219.11179,804
02 Mar 2023176,578.00178,522.00173,500.00174,150.00171,102.38182,780
01 Mar 2023177,000.00178,920.00175,343.00176,223.00173,139.09195,304
28 Feb 2023174,467.00177,259.00172,001.00175,451.00172,380.61306,369
27 Feb 2023175,001.00175,298.00172,176.00173,750.00170,709.38269,315
24 Feb 2023178,600.00180,741.00174,558.00175,862.00172,784.42237,733
23 Feb 2023177,000.00181,902.00178,128.00180,000.00176,850.00259,225
22 Feb 2023179,491.00182,196.00177,655.00179,380.00176,240.86204,308
21 Feb 2023179,200.00183,758.00179,194.00179,492.00176,350.89208,473
20 Feb 2023175,000.00180,456.00175,101.00179,291.00176,153.41125,087
17 Feb 2023175,000.00182,467.00175,009.00179,187.00176,051.23195,597
16 Feb 2023175,101.00180,000.00176,988.00177,535.00174,428.14173,655
15 Feb 2023179,733.00181,483.00177,607.00178,932.00175,800.69191,977
14 Feb 2023177,413.00180,700.00175,529.00178,350.00175,228.88191,558
13 Feb 2023175,000.00177,493.00174,212.00177,165.00174,064.61176,275
10 Feb 2023175,541.00179,617.00174,001.00174,226.00171,177.05254,074
09 Feb 2023179,200.00180,393.00176,614.00177,935.00174,821.14131,924
08 Feb 2023180,862.00180,862.00175,681.00177,485.00174,379.02137,322
07 Feb 2023184,633.00183,025.00175,912.00177,708.00174,598.11278,865
06 Feb 2023182,854.00182,557.00179,800.00181,731.00178,550.70250,798
03 Feb 2023182,800.00184,013.00180,036.00182,854.00179,654.06245,708
02 Feb 2023183,000.00183,356.00180,018.00182,115.00178,927.98219,707
01 Feb 2023180,364.00183,986.00179,062.00181,919.00178,735.42216,145
31 Jan 2023181,000.00183,211.00179,002.00179,175.00176,039.44313,010
30 Jan 2023181,000.00183,050.00179,447.00181,336.00178,162.63484,828
27 Jan 2023182,000.00185,430.00181,000.00181,617.00178,438.70273,873
26 Jan 2023184,357.00184,753.00179,817.00181,500.00178,323.75411,180
25 Jan 2023185,210.00186,305.00182,998.00184,357.00181,130.75137,306
24 Jan 2023186,001.00189,095.00184,249.00185,200.00181,959.00220,966
23 Jan 2023186,000.00189,854.00185,343.00188,864.00185,558.89120,768
20 Jan 2023185,023.00187,598.00183,845.00185,139.00181,899.08159,377
19 Jan 2023188,707.00190,384.00184,501.00187,455.00184,174.55226,228
18 Jan 2023192,000.00192,875.00188,222.00188,500.00185,201.25229,922
17 Jan 2023193,931.00194,614.00188,802.00190,375.00187,043.44190,894
16 Jan 2023193,100.00196,999.00192,318.00193,932.00190,538.19107,404
13 Jan 2023195,762.00195,988.00192,258.00194,613.00191,207.28151,158
12 Jan 2023189,000.00195,756.00189,932.00193,088.00189,708.97208,248
11 Jan 2023189,532.00191,847.00186,547.00190,138.00186,810.59178,535
10 Jan 2023190,000.00190,343.00185,450.00189,593.00186,275.13284,530
09 Jan 2023191,000.00192,678.00187,701.00191,719.00188,363.92164,213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...