Singapore markets open in 7 hours 51 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,589.44 +555.39 (+2.41%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Capitec Bank Holdings Limited (CPI.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 182,000.00 | 185,430.00 | 181,000.00 | 181,617.00 | 181,617.00 | 273,873 |
| 26 Jan 2023 | 184,357.00 | 184,753.00 | 179,817.00 | 181,500.00 | 181,500.00 | 411,180 |
| 25 Jan 2023 | 185,210.00 | 186,305.00 | 182,998.00 | 184,357.00 | 184,357.00 | 137,306 |
| 24 Jan 2023 | 186,001.00 | 189,095.00 | 184,249.00 | 185,200.00 | 185,200.00 | 220,966 |
| 23 Jan 2023 | 186,000.00 | 189,854.00 | 185,343.00 | 188,864.00 | 188,864.00 | 120,768 |
| 20 Jan 2023 | 185,023.00 | 187,598.00 | 183,845.00 | 185,139.00 | 185,139.00 | 159,377 |
| 19 Jan 2023 | 188,707.00 | 190,384.00 | 184,501.00 | 187,455.00 | 187,455.00 | 226,228 |
| 18 Jan 2023 | 192,000.00 | 192,875.00 | 188,222.00 | 188,500.00 | 188,500.00 | 229,922 |
| 17 Jan 2023 | 193,931.00 | 194,614.00 | 188,802.00 | 190,375.00 | 190,375.00 | 190,894 |
| 16 Jan 2023 | 193,100.00 | 196,999.00 | 192,318.00 | 193,932.00 | 193,932.00 | 107,404 |
| 13 Jan 2023 | 195,762.00 | 195,988.00 | 192,258.00 | 194,613.00 | 194,613.00 | 151,158 |
| 12 Jan 2023 | 189,000.00 | 195,756.00 | 189,932.00 | 193,088.00 | 193,088.00 | 208,248 |
| 11 Jan 2023 | 189,532.00 | 191,847.00 | 186,547.00 | 190,138.00 | 190,138.00 | 178,535 |
| 10 Jan 2023 | 190,000.00 | 190,343.00 | 185,450.00 | 189,593.00 | 189,593.00 | 284,530 |
| 09 Jan 2023 | 191,000.00 | 192,678.00 | 187,701.00 | 191,719.00 | 191,719.00 | 164,213 |
| 06 Jan 2023 | 190,115.00 | 190,499.00 | 184,319.00 | 187,292.00 | 187,292.00 | 135,400 |
| 05 Jan 2023 | 191,000.00 | 190,925.00 | 185,378.00 | 186,667.00 | 186,667.00 | 147,315 |
| 04 Jan 2023 | 186,000.00 | 191,018.00 | 186,018.00 | 189,579.00 | 189,579.00 | 129,440 |
| 03 Jan 2023 | 184,000.00 | 188,780.00 | 183,000.00 | 187,868.00 | 187,868.00 | 129,206 |
| 30 Dec 2022 | 185,597.00 | 191,132.00 | 184,479.00 | 185,857.00 | 185,857.00 | 78,159 |
| 29 Dec 2022 | 188,537.00 | 188,621.00 | 184,846.00 | 186,967.00 | 186,967.00 | 103,720 |
| 28 Dec 2022 | 188,500.00 | 191,499.00 | 186,701.00 | 189,257.00 | 189,257.00 | 137,482 |
| 23 Dec 2022 | 187,001.00 | 190,981.00 | 186,771.00 | 189,921.00 | 189,921.00 | 35,349 |
| 22 Dec 2022 | 189,950.00 | 191,415.00 | 187,000.00 | 188,516.00 | 188,516.00 | 111,003 |
| 21 Dec 2022 | 190,931.00 | 190,931.00 | 186,568.00 | 189,935.00 | 189,935.00 | 74,352 |
| 20 Dec 2022 | 186,625.00 | 190,169.00 | 185,793.00 | 188,208.00 | 188,208.00 | 103,040 |
| 19 Dec 2022 | 182,000.00 | 188,912.00 | 181,224.00 | 188,134.00 | 188,134.00 | 220,732 |
| 15 Dec 2022 | 185,075.00 | 187,930.00 | 179,525.00 | 182,000.00 | 182,000.00 | 1,145,228 |
| 14 Dec 2022 | 185,284.00 | 190,709.00 | 184,901.00 | 187,788.00 | 187,788.00 | 199,177 |
| 13 Dec 2022 | 185,845.00 | 190,409.00 | 184,001.00 | 188,271.00 | 188,271.00 | 218,664 |
| 12 Dec 2022 | 189,001.00 | 190,364.00 | 185,855.00 | 187,185.00 | 187,185.00 | 164,608 |
| 09 Dec 2022 | 191,549.00 | 191,909.00 | 188,144.00 | 190,000.00 | 190,000.00 | 177,998 |
| 08 Dec 2022 | 188,000.00 | 193,267.00 | 188,652.00 | 189,123.00 | 189,123.00 | 211,937 |
| 07 Dec 2022 | 187,000.00 | 189,999.00 | 187,187.00 | 189,600.00 | 189,600.00 | 262,779 |
| 06 Dec 2022 | 190,000.00 | 191,652.00 | 188,456.00 | 188,940.00 | 188,940.00 | 192,833 |
| 05 Dec 2022 | 190,001.00 | 194,940.00 | 189,164.00 | 189,348.00 | 189,348.00 | 330,133 |
| 02 Dec 2022 | 188,593.00 | 192,407.00 | 179,314.00 | 188,581.00 | 188,581.00 | 627,415 |
| 01 Dec 2022 | 202,400.00 | 203,915.00 | 183,234.00 | 183,631.00 | 183,631.00 | 662,831 |
| 30 Nov 2022 | 200,349.00 | 204,398.00 | 197,000.00 | 202,430.00 | 202,430.00 | 594,022 |
| 29 Nov 2022 | 202,000.00 | 204,300.00 | 197,532.00 | 198,250.00 | 198,250.00 | 227,449 |
| 28 Nov 2022 | 201,000.00 | 202,580.00 | 199,095.00 | 201,194.00 | 201,194.00 | 154,219 |
| 25 Nov 2022 | 200,001.00 | 201,611.00 | 196,517.00 | 200,582.00 | 200,582.00 | 120,281 |
| 24 Nov 2022 | 199,055.00 | 204,490.00 | 199,913.00 | 201,579.00 | 201,579.00 | 152,574 |
| 23 Nov 2022 | 200,499.00 | 203,605.00 | 199,520.00 | 200,922.00 | 200,922.00 | 218,100 |
| 22 Nov 2022 | 197,001.00 | 204,063.00 | 197,140.00 | 201,807.00 | 201,807.00 | 199,195 |
| 21 Nov 2022 | 201,999.00 | 201,689.00 | 197,426.00 | 199,212.00 | 199,212.00 | 170,066 |
| 18 Nov 2022 | 202,000.00 | 201,899.00 | 197,028.00 | 199,791.00 | 199,791.00 | 252,079 |
| 17 Nov 2022 | 202,500.00 | 204,738.00 | 196,520.00 | 197,348.00 | 197,348.00 | 220,951 |
| 16 Nov 2022 | 198,999.00 | 202,553.00 | 196,362.00 | 201,005.00 | 201,005.00 | 301,176 |
| 15 Nov 2022 | 201,000.00 | 202,460.00 | 196,307.00 | 197,453.00 | 197,453.00 | 213,800 |
| 14 Nov 2022 | 198,800.00 | 202,646.00 | 195,500.00 | 200,565.00 | 200,565.00 | 281,912 |
| 11 Nov 2022 | 197,000.00 | 199,663.00 | 192,679.00 | 198,804.00 | 198,804.00 | 337,858 |
| 10 Nov 2022 | 189,001.00 | 197,931.00 | 188,044.00 | 196,722.00 | 196,722.00 | 168,050 |
| 09 Nov 2022 | 190,100.00 | 194,855.00 | 188,050.00 | 191,441.00 | 191,441.00 | 232,130 |
| 08 Nov 2022 | 194,058.00 | 195,468.00 | 192,664.00 | 194,030.00 | 194,030.00 | 102,680 |
| 07 Nov 2022 | 193,777.00 | 196,869.00 | 191,235.00 | 192,648.00 | 192,648.00 | 206,126 |
| 04 Nov 2022 | 193,000.00 | 193,900.00 | 189,650.00 | 192,785.00 | 192,785.00 | 152,503 |
| 03 Nov 2022 | 189,524.00 | 195,500.00 | 188,461.00 | 190,196.00 | 190,196.00 | 289,838 |
| 02 Nov 2022 | 191,000.00 | 195,811.00 | 191,003.00 | 193,999.00 | 193,999.00 | 186,231 |
| 01 Nov 2022 | 188,001.00 | 196,000.00 | 188,001.00 | 190,655.00 | 190,655.00 | 268,891 |
| 31 Oct 2022 | 191,699.00 | 191,700.00 | 187,693.00 | 190,057.00 | 190,057.00 | 142,333 |
| 28 Oct 2022 | 189,725.00 | 191,500.00 | 187,299.00 | 190,999.00 | 190,999.00 | 219,660 |
| 27 Oct 2022 | 190,099.00 | 191,801.00 | 184,399.00 | 189,725.00 | 189,725.00 | 225,225 |
| 26 Oct 2022 | 185,395.00 | 192,989.00 | 185,358.00 | 191,643.00 | 191,643.00 | 269,649 |
| 25 Oct 2022 | 180,804.00 | 186,416.00 | 180,892.00 | 185,395.00 | 185,395.00 | 218,492 |
| 24 Oct 2022 | 180,000.00 | 183,652.00 | 179,001.00 | 180,917.00 | 180,917.00 | 195,783 |
| 21 Oct 2022 | 183,000.00 | 183,000.00 | 179,523.00 | 181,178.00 | 181,178.00 | 151,707 |
| 20 Oct 2022 | 183,522.00 | 185,330.00 | 179,790.00 | 182,868.00 | 182,868.00 | 322,724 |
| 19 Oct 2022 | 179,705.00 | 184,833.00 | 179,725.00 | 184,565.00 | 184,565.00 | 196,547 |
| 19 Oct 2022 | 1400 Dividend | |||||
| 18 Oct 2022 | 186,499.00 | 186,406.00 | 181,199.00 | 182,948.00 | 181,548.00 | 200,339 |
| 17 Oct 2022 | 180,036.00 | 184,317.00 | 178,340.00 | 184,061.00 | 182,652.48 | 275,489 |
| 14 Oct 2022 | 184,101.00 | 186,574.00 | 178,811.00 | 180,037.00 | 178,659.28 | 224,407 |
| 13 Oct 2022 | 184,000.00 | 184,999.00 | 177,605.00 | 181,987.00 | 180,594.34 | 374,663 |
| 12 Oct 2022 | 181,439.00 | 187,000.00 | 181,000.00 | 182,246.00 | 180,851.38 | 345,724 |
| 11 Oct 2022 | 177,500.00 | 181,438.00 | 175,867.00 | 180,387.00 | 179,006.59 | 404,516 |
| 10 Oct 2022 | 175,274.00 | 179,999.00 | 172,656.00 | 177,024.00 | 175,669.33 | 374,073 |
| 07 Oct 2022 | 174,000.00 | 178,409.00 | 174,006.00 | 176,800.00 | 175,447.05 | 431,621 |
| 06 Oct 2022 | 171,000.00 | 176,962.00 | 170,088.00 | 175,000.00 | 173,660.81 | 532,254 |
| 05 Oct 2022 | 164,510.00 | 172,062.00 | 163,862.00 | 170,548.00 | 169,242.89 | 726,266 |
| 04 Oct 2022 | 158,000.00 | 164,287.00 | 156,017.00 | 163,800.00 | 162,546.53 | 562,091 |
| 03 Oct 2022 | 155,996.00 | 158,925.00 | 152,500.00 | 155,372.00 | 154,183.02 | 764,809 |
| 30 Sept 2022 | 162,200.00 | 163,733.00 | 155,300.00 | 155,300.00 | 154,111.58 | 476,225 |
| 29 Sept 2022 | 180,000.00 | 180,000.00 | 161,250.00 | 161,514.00 | 160,278.02 | 1,070,062 |
| 28 Sept 2022 | 171,311.00 | 181,124.00 | 166,892.00 | 180,000.00 | 178,622.56 | 867,984 |
| 27 Sept 2022 | 166,900.00 | 171,517.00 | 162,633.00 | 170,977.00 | 169,668.61 | 518,714 |
| 26 Sept 2022 | 163,000.00 | 163,925.00 | 159,658.00 | 163,925.00 | 162,670.56 | 372,610 |
| 23 Sept 2022 | 165,000.00 | 166,563.00 | 161,148.00 | 163,031.00 | 161,783.41 | 539,771 |
| 22 Sept 2022 | 171,000.00 | 172,617.00 | 163,555.00 | 164,906.00 | 163,644.06 | 559,849 |
| 21 Sept 2022 | 171,936.00 | 174,811.00 | 169,952.00 | 170,000.00 | 168,699.08 | 353,710 |
| 20 Sept 2022 | 174,500.00 | 175,655.00 | 172,270.00 | 172,800.00 | 171,477.66 | 199,373 |
| 19 Sept 2022 | 174,417.00 | 178,417.00 | 170,561.00 | 172,240.00 | 170,921.94 | 259,732 |
| 16 Sept 2022 | 176,900.00 | 177,853.00 | 174,339.00 | 174,417.00 | 173,082.28 | 570,243 |
| 15 Sept 2022 | 179,177.00 | 181,395.00 | 176,000.00 | 177,000.00 | 175,645.52 | 845,871 |
| 14 Sept 2022 | 182,877.00 | 183,372.00 | 179,000.00 | 179,177.00 | 177,805.86 | 349,551 |
| 13 Sept 2022 | 190,000.00 | 191,975.00 | 182,538.00 | 183,131.00 | 181,729.59 | 408,796 |
| 12 Sept 2022 | 190,101.00 | 194,555.00 | 190,730.00 | 191,333.00 | 189,868.83 | 172,628 |
| 09 Sept 2022 | 193,500.00 | 195,252.00 | 189,869.00 | 190,432.00 | 188,974.72 | 390,142 |
| 08 Sept 2022 | 200,000.00 | 203,726.00 | 190,000.00 | 190,000.00 | 188,546.03 | 1,112,621 |
| 07 Sept 2022 | 215,800.00 | 214,128.00 | 208,495.00 | 209,737.00 | 208,132.00 | 240,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
