CPI.JO - Capitec Bank Holdings Limited
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 136,000.00 | 136,764.00 | 134,516.00 | 134,840.00 | 134,840.00 | 147,781 |
| 31 May 2023 | 137,200.00 | 138,630.00 | 134,695.00 | 135,000.00 | 135,000.00 | 1,029,428 |
| 30 May 2023 | 141,078.00 | 141,405.00 | 136,537.00 | 137,116.00 | 137,116.00 | 450,407 |
| 29 May 2023 | 139,695.00 | 141,104.00 | 137,005.00 | 140,363.00 | 140,363.00 | 127,411 |
| 26 May 2023 | 140,500.00 | 141,035.00 | 136,815.00 | 140,297.00 | 140,297.00 | 266,584 |
| 25 May 2023 | 145,725.00 | 150,541.00 | 139,871.00 | 141,163.00 | 141,163.00 | 298,916 |
| 24 May 2023 | 145,000.00 | 145,812.00 | 142,398.00 | 145,184.00 | 145,184.00 | 272,566 |
| 23 May 2023 | 144,840.00 | 146,180.00 | 142,860.00 | 143,701.00 | 143,701.00 | 278,285 |
| 22 May 2023 | 147,220.00 | 147,430.00 | 142,820.00 | 144,831.00 | 144,831.00 | 274,249 |
| 19 May 2023 | 141,500.00 | 146,618.00 | 140,966.00 | 146,288.00 | 146,288.00 | 704,452 |
| 18 May 2023 | 143,064.00 | 143,716.00 | 132,856.00 | 140,622.00 | 140,622.00 | 899,927 |
| 17 May 2023 | 146,700.00 | 147,332.00 | 142,028.00 | 142,287.00 | 142,287.00 | 675,865 |
| 16 May 2023 | 150,000.00 | 150,002.00 | 145,145.00 | 147,879.00 | 147,879.00 | 305,901 |
| 15 May 2023 | 152,224.00 | 151,477.00 | 146,873.00 | 148,140.00 | 148,140.00 | 550,527 |
| 12 May 2023 | 147,999.00 | 151,578.00 | 143,511.00 | 149,596.00 | 149,596.00 | 507,302 |
| 11 May 2023 | 156,121.00 | 156,135.00 | 145,001.00 | 148,243.00 | 148,243.00 | 539,060 |
| 10 May 2023 | 158,067.00 | 158,077.00 | 152,019.00 | 154,032.00 | 154,032.00 | 181,206 |
| 10 May 2023 | 2800 Dividend | |||||
| 09 May 2023 | 160,000.00 | 160,983.00 | 157,106.00 | 160,000.00 | 157,200.00 | 234,082 |
| 08 May 2023 | 160,999.00 | 160,115.00 | 157,596.00 | 159,488.00 | 156,696.97 | 192,051 |
| 05 May 2023 | 154,000.00 | 160,114.50 | 154,000.00 | 159,499.00 | 156,707.77 | 360,169 |
| 04 May 2023 | 157,510.00 | 161,269.00 | 154,009.00 | 155,287.00 | 152,569.48 | 370,426 |
| 03 May 2023 | 157,448.00 | 159,700.00 | 156,240.00 | 157,471.00 | 154,715.27 | 326,446 |
| 02 May 2023 | 161,000.00 | 161,491.00 | 157,397.00 | 158,571.00 | 155,796.02 | 332,276 |
| 28 Apr 2023 | 164,052.00 | 165,000.00 | 158,294.00 | 159,287.00 | 156,499.48 | 558,063 |
| 26 Apr 2023 | 158,832.00 | 162,496.00 | 156,883.00 | 162,000.00 | 159,165.00 | 309,445 |
| 25 Apr 2023 | 161,150.00 | 162,200.00 | 158,936.00 | 158,936.00 | 156,154.63 | 326,412 |
| 24 Apr 2023 | 164,100.00 | 166,148.00 | 160,274.00 | 161,229.00 | 158,407.50 | 357,473 |
| 21 Apr 2023 | 163,300.00 | 165,143.00 | 161,700.00 | 163,500.00 | 160,638.75 | 303,119 |
| 20 Apr 2023 | 163,311.00 | 165,500.00 | 161,951.00 | 163,563.00 | 160,700.66 | 469,672 |
| 19 Apr 2023 | 167,000.00 | 166,502.00 | 161,720.00 | 162,858.00 | 160,007.98 | 554,285 |
| 18 Apr 2023 | 174,600.00 | 174,664.00 | 160,995.00 | 167,000.00 | 164,077.50 | 801,624 |
| 17 Apr 2023 | 177,002.00 | 178,631.00 | 173,201.00 | 174,899.00 | 171,838.27 | 200,858 |
| 14 Apr 2023 | 178,950.00 | 179,664.00 | 176,180.00 | 178,000.00 | 174,885.00 | 152,896 |
| 13 Apr 2023 | 178,539.00 | 180,291.00 | 176,825.00 | 177,812.00 | 174,700.30 | 265,519 |
| 12 Apr 2023 | 179,999.00 | 181,654.00 | 175,793.00 | 180,320.00 | 177,164.41 | 214,082 |
| 11 Apr 2023 | 175,500.00 | 179,825.00 | 175,476.00 | 176,471.00 | 173,382.77 | 261,173 |
| 06 Apr 2023 | 173,500.00 | 177,267.00 | 172,397.00 | 175,477.00 | 172,406.16 | 138,015 |
| 05 Apr 2023 | 176,900.00 | 177,593.50 | 172,966.00 | 173,571.00 | 170,533.52 | 160,946 |
| 04 Apr 2023 | 172,649.00 | 178,958.00 | 171,000.00 | 177,223.00 | 174,121.59 | 279,561 |
| 03 Apr 2023 | 167,520.00 | 174,155.00 | 167,895.00 | 172,671.00 | 169,649.27 | 181,488 |
| 31 Mar 2023 | 172,000.00 | 171,440.00 | 167,929.00 | 168,769.00 | 165,815.55 | 215,701 |
| 30 Mar 2023 | 169,000.00 | 172,847.00 | 169,160.00 | 170,904.00 | 167,913.19 | 118,205 |
| 29 Mar 2023 | 168,885.00 | 173,188.00 | 168,468.00 | 170,861.00 | 167,870.94 | 234,371 |
| 28 Mar 2023 | 165,001.00 | 170,629.00 | 164,515.00 | 168,924.00 | 165,967.83 | 290,866 |
| 27 Mar 2023 | 161,585.00 | 166,437.00 | 161,584.00 | 165,092.00 | 162,202.89 | 143,931 |
| 24 Mar 2023 | 163,332.00 | 163,942.00 | 158,876.00 | 161,581.00 | 158,753.33 | 364,201 |
| 23 Mar 2023 | 155,240.00 | 163,187.00 | 155,066.00 | 163,187.00 | 160,331.23 | 559,303 |
| 22 Mar 2023 | 160,355.00 | 164,998.00 | 155,016.00 | 155,236.00 | 152,519.38 | 458,466 |
| 20 Mar 2023 | 159,000.00 | 160,744.00 | 156,268.00 | 159,174.00 | 156,388.45 | 176,313 |
| 17 Mar 2023 | 162,000.00 | 164,489.00 | 159,995.00 | 159,995.00 | 157,195.09 | 414,516 |
| 16 Mar 2023 | 158,387.00 | 160,893.00 | 157,144.00 | 159,459.00 | 156,668.47 | 847,975 |
| 15 Mar 2023 | 163,270.00 | 165,266.00 | 155,628.00 | 158,276.00 | 155,506.17 | 411,395 |
| 14 Mar 2023 | 166,000.00 | 166,116.00 | 160,759.00 | 163,275.00 | 160,417.69 | 250,935 |
| 13 Mar 2023 | 169,700.00 | 172,177.00 | 163,565.00 | 165,217.00 | 162,325.70 | 292,643 |
| 10 Mar 2023 | 175,000.00 | 172,968.00 | 168,000.00 | 168,873.00 | 165,917.72 | 227,779 |
| 09 Mar 2023 | 172,500.00 | 176,290.00 | 170,661.00 | 175,109.00 | 172,044.59 | 462,853 |
| 08 Mar 2023 | 178,881.00 | 178,791.00 | 174,050.00 | 175,974.00 | 172,894.45 | 327,432 |
| 07 Mar 2023 | 178,449.00 | 181,706.00 | 177,214.00 | 179,024.00 | 175,891.08 | 427,025 |
| 06 Mar 2023 | 173,250.00 | 177,435.00 | 172,511.00 | 177,099.00 | 173,999.77 | 235,115 |
| 03 Mar 2023 | 173,000.00 | 178,643.00 | 173,251.00 | 173,251.00 | 170,219.11 | 179,804 |
| 02 Mar 2023 | 176,578.00 | 178,522.00 | 173,500.00 | 174,150.00 | 171,102.38 | 182,780 |
| 01 Mar 2023 | 177,000.00 | 178,920.00 | 175,343.00 | 176,223.00 | 173,139.09 | 195,304 |
| 28 Feb 2023 | 174,467.00 | 177,259.00 | 172,001.00 | 175,451.00 | 172,380.61 | 306,369 |
| 27 Feb 2023 | 175,001.00 | 175,298.00 | 172,176.00 | 173,750.00 | 170,709.38 | 269,315 |
| 24 Feb 2023 | 178,600.00 | 180,741.00 | 174,558.00 | 175,862.00 | 172,784.42 | 237,733 |
| 23 Feb 2023 | 177,000.00 | 181,902.00 | 178,128.00 | 180,000.00 | 176,850.00 | 259,225 |
| 22 Feb 2023 | 179,491.00 | 182,196.00 | 177,655.00 | 179,380.00 | 176,240.86 | 204,308 |
| 21 Feb 2023 | 179,200.00 | 183,758.00 | 179,194.00 | 179,492.00 | 176,350.89 | 208,473 |
| 20 Feb 2023 | 175,000.00 | 180,456.00 | 175,101.00 | 179,291.00 | 176,153.41 | 125,087 |
| 17 Feb 2023 | 175,000.00 | 182,467.00 | 175,009.00 | 179,187.00 | 176,051.23 | 195,597 |
| 16 Feb 2023 | 175,101.00 | 180,000.00 | 176,988.00 | 177,535.00 | 174,428.14 | 173,655 |
| 15 Feb 2023 | 179,733.00 | 181,483.00 | 177,607.00 | 178,932.00 | 175,800.69 | 191,977 |
| 14 Feb 2023 | 177,413.00 | 180,700.00 | 175,529.00 | 178,350.00 | 175,228.88 | 191,558 |
| 13 Feb 2023 | 175,000.00 | 177,493.00 | 174,212.00 | 177,165.00 | 174,064.61 | 176,275 |
| 10 Feb 2023 | 175,541.00 | 179,617.00 | 174,001.00 | 174,226.00 | 171,177.05 | 254,074 |
| 09 Feb 2023 | 179,200.00 | 180,393.00 | 176,614.00 | 177,935.00 | 174,821.14 | 131,924 |
| 08 Feb 2023 | 180,862.00 | 180,862.00 | 175,681.00 | 177,485.00 | 174,379.02 | 137,322 |
| 07 Feb 2023 | 184,633.00 | 183,025.00 | 175,912.00 | 177,708.00 | 174,598.11 | 278,865 |
| 06 Feb 2023 | 182,854.00 | 182,557.00 | 179,800.00 | 181,731.00 | 178,550.70 | 250,798 |
| 03 Feb 2023 | 182,800.00 | 184,013.00 | 180,036.00 | 182,854.00 | 179,654.06 | 245,708 |
| 02 Feb 2023 | 183,000.00 | 183,356.00 | 180,018.00 | 182,115.00 | 178,927.98 | 219,707 |
| 01 Feb 2023 | 180,364.00 | 183,986.00 | 179,062.00 | 181,919.00 | 178,735.42 | 216,145 |
| 31 Jan 2023 | 181,000.00 | 183,211.00 | 179,002.00 | 179,175.00 | 176,039.44 | 313,010 |
| 30 Jan 2023 | 181,000.00 | 183,050.00 | 179,447.00 | 181,336.00 | 178,162.63 | 484,828 |
| 27 Jan 2023 | 182,000.00 | 185,430.00 | 181,000.00 | 181,617.00 | 178,438.70 | 273,873 |
| 26 Jan 2023 | 184,357.00 | 184,753.00 | 179,817.00 | 181,500.00 | 178,323.75 | 411,180 |
| 25 Jan 2023 | 185,210.00 | 186,305.00 | 182,998.00 | 184,357.00 | 181,130.75 | 137,306 |
| 24 Jan 2023 | 186,001.00 | 189,095.00 | 184,249.00 | 185,200.00 | 181,959.00 | 220,966 |
| 23 Jan 2023 | 186,000.00 | 189,854.00 | 185,343.00 | 188,864.00 | 185,558.89 | 120,768 |
| 20 Jan 2023 | 185,023.00 | 187,598.00 | 183,845.00 | 185,139.00 | 181,899.08 | 159,377 |
| 19 Jan 2023 | 188,707.00 | 190,384.00 | 184,501.00 | 187,455.00 | 184,174.55 | 226,228 |
| 18 Jan 2023 | 192,000.00 | 192,875.00 | 188,222.00 | 188,500.00 | 185,201.25 | 229,922 |
| 17 Jan 2023 | 193,931.00 | 194,614.00 | 188,802.00 | 190,375.00 | 187,043.44 | 190,894 |
| 16 Jan 2023 | 193,100.00 | 196,999.00 | 192,318.00 | 193,932.00 | 190,538.19 | 107,404 |
| 13 Jan 2023 | 195,762.00 | 195,988.00 | 192,258.00 | 194,613.00 | 191,207.28 | 151,158 |
| 12 Jan 2023 | 189,000.00 | 195,756.00 | 189,932.00 | 193,088.00 | 189,708.97 | 208,248 |
| 11 Jan 2023 | 189,532.00 | 191,847.00 | 186,547.00 | 190,138.00 | 186,810.59 | 178,535 |
| 10 Jan 2023 | 190,000.00 | 190,343.00 | 185,450.00 | 189,593.00 | 186,275.13 | 284,530 |
| 09 Jan 2023 | 191,000.00 | 192,678.00 | 187,701.00 | 191,719.00 | 188,363.92 | 164,213 |
| *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.