Singapore Markets closed

Capitec Bank Holdings Limited (CPI.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
160,600.00-2,431.00 (-1.49%)
As of 11:43AM SAST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022163,000.00163,000.00159,658.00160,600.00160,600.0078,310
23 Sept 2022165,000.00166,563.00161,148.00163,031.00163,031.00539,771
22 Sept 2022171,000.00172,617.00163,555.00164,906.00164,906.00559,849
21 Sept 2022171,936.00174,811.00169,952.00170,000.00170,000.00353,710
20 Sept 2022174,500.00175,655.00172,270.00172,800.00172,800.00199,373
19 Sept 2022174,417.00178,417.00170,561.00172,240.00172,240.00259,732
16 Sept 2022176,900.00177,853.00174,339.00174,417.00174,417.00570,243
15 Sept 2022179,177.00181,395.00176,000.00177,000.00177,000.00845,871
14 Sept 2022182,877.00183,372.00179,000.00179,177.00179,177.00349,551
13 Sept 2022190,000.00191,975.00182,538.00183,131.00183,131.00408,796
12 Sept 2022190,101.00194,555.00190,730.00191,333.00191,333.00172,628
09 Sept 2022193,500.00195,252.00189,869.00190,432.00190,432.00390,142
08 Sept 2022200,000.00203,726.00190,000.00190,000.00190,000.001,112,621
07 Sept 2022215,800.00214,128.00208,495.00209,737.00209,737.00240,800
06 Sept 2022215,000.00215,781.00213,272.00214,196.00214,196.00171,100
05 Sept 2022214,000.00215,015.00208,001.00212,628.00212,628.00201,130
02 Sept 2022203,260.00209,869.00201,020.00209,349.00209,349.00172,794
01 Sept 2022206,449.00210,160.00200,272.00203,256.00203,256.00255,331
31 Aug 2022212,222.00214,631.00204,355.00204,355.00204,355.00421,056
30 Aug 2022211,678.00214,441.00210,451.00212,099.00212,099.00174,213
29 Aug 2022207,001.00213,378.00207,462.00211,678.00211,678.00147,927
26 Aug 2022211,194.00214,004.00207,701.00212,056.00212,056.00134,425
25 Aug 2022206,001.00210,865.00207,017.00209,006.00209,006.0095,522
24 Aug 2022209,580.00210,114.00207,307.00209,000.00209,000.00101,689
23 Aug 2022212,699.00212,700.00207,367.00209,572.00209,572.00126,443
22 Aug 2022207,968.00210,286.00205,355.00208,350.00208,350.00172,223
19 Aug 2022214,520.00215,315.00210,019.00210,500.00210,500.00142,144
18 Aug 2022216,499.00216,303.00210,008.00214,520.00214,520.0091,767
17 Aug 2022214,999.00217,299.00212,403.00214,404.00214,404.0091,314
16 Aug 2022212,501.00217,203.00211,690.00215,052.00215,052.00104,443
15 Aug 2022211,183.00216,393.00210,250.00214,904.00214,904.00174,154
12 Aug 2022209,472.00215,276.00210,000.00212,568.00212,568.00136,970
11 Aug 2022210,000.00212,465.00207,169.00210,594.00210,594.00167,021
10 Aug 2022203,724.00210,000.00203,342.00209,689.00209,689.00223,586
08 Aug 2022204,495.00208,897.00204,495.00206,466.00206,466.0097,266
05 Aug 2022205,499.00208,209.00205,015.00206,731.00206,731.00121,275
04 Aug 2022200,000.00207,423.00200,021.00202,912.00202,912.00164,332
03 Aug 2022199,494.00203,218.00198,016.00202,044.00202,044.00169,697
02 Aug 2022200,988.00202,191.00196,165.00198,183.00198,183.00191,558
01 Aug 2022203,326.00202,563.00197,674.00199,934.00199,934.00140,727
29 Jul 2022201,501.00205,998.00196,727.00199,203.00199,203.00248,424
28 Jul 2022201,500.00205,857.00201,500.00203,697.00203,697.00146,076
27 Jul 2022201,871.00204,358.00200,806.00202,703.00202,703.00246,623
26 Jul 2022202,500.00204,757.00201,133.00202,911.00202,911.0098,170
25 Jul 2022205,200.00205,367.00202,209.00202,209.00202,209.00194,527
22 Jul 2022207,999.00211,199.00205,273.00205,728.00205,728.00173,768
21 Jul 2022204,999.00209,904.00199,485.00207,099.00207,099.00256,355
20 Jul 2022199,750.00204,844.00200,009.00202,299.00202,299.00176,310
19 Jul 2022201,097.00203,498.00198,206.00202,368.00202,368.00122,931
18 Jul 2022199,000.00203,140.00198,100.00199,749.00199,749.00158,724
15 Jul 2022192,273.00199,194.00192,517.00197,224.00197,224.00141,498
14 Jul 2022196,000.00199,268.00192,080.00194,119.00194,119.00169,626
13 Jul 2022199,000.00199,000.00193,598.00195,853.00195,853.00184,715
12 Jul 2022197,100.00199,271.00194,608.00198,000.00198,000.00170,202
11 Jul 2022199,108.00200,908.00196,004.00197,100.00197,100.00124,281
08 Jul 2022197,118.00204,818.00197,119.00199,108.00199,108.00287,569
07 Jul 2022200,546.00203,507.00197,185.00200,791.00200,791.00227,325
06 Jul 2022195,183.00199,999.00192,501.00196,042.00196,042.00279,430
05 Jul 2022200,004.00200,500.00195,002.00195,531.00195,531.00260,275
04 Jul 2022197,000.00203,286.00197,107.00201,081.00201,081.00295,192
01 Jul 2022198,501.00202,552.00196,002.00197,000.00197,000.00361,520
30 Jun 2022205,700.00204,528.00196,863.00198,213.00198,213.00493,049
29 Jun 2022204,644.00206,450.00201,082.00202,864.00202,864.00343,937
28 Jun 2022207,939.00211,298.00204,353.00205,800.00205,800.00282,076
27 Jun 2022210,000.00212,496.00205,271.00207,993.00207,993.00237,294
24 Jun 2022209,255.00211,213.00207,235.00210,239.00210,239.00191,797
23 Jun 2022208,584.00209,994.00205,801.00208,726.00208,726.00132,066
22 Jun 2022206,168.00209,699.00204,937.00208,584.00208,584.00249,349
21 Jun 2022213,307.00216,800.00210,505.00211,350.00211,350.00146,122
20 Jun 2022214,000.00217,025.00207,502.00213,306.00213,306.00277,751
17 Jun 2022203,000.00210,360.00203,000.00207,500.00207,500.00478,442
15 Jun 2022203,000.00210,785.00201,170.00210,000.00210,000.00739,072
14 Jun 20222,061.262,087.412,023.272,050.902,050.90310,356
13 Jun 2022205,001.00205,759.00199,292.00204,521.00204,521.00257,001
10 Jun 2022205,035.00208,656.00205,002.00206,126.00206,126.00191,111
09 Jun 2022206,500.00210,331.00206,190.00207,470.00207,470.00169,288
08 Jun 2022207,114.00209,997.00205,035.00206,500.00206,500.00240,326
07 Jun 2022211,000.00211,891.00205,059.00206,740.00206,740.00367,366
06 Jun 2022214,721.00215,000.00210,800.00214,065.00214,065.00125,547
03 Jun 2022214,168.00217,399.00211,993.00213,554.00213,554.00202,905
02 Jun 2022219,878.00220,379.00212,559.00214,730.00214,730.00200,999
01 Jun 2022220,380.00224,026.00218,171.00220,379.00220,379.00225,644
31 May 2022222,500.00227,409.00220,855.00225,322.00225,322.00770,462
30 May 2022217,000.00224,975.00215,000.00222,132.00222,132.00412,199
27 May 2022213,807.00217,242.00212,101.00214,631.00214,631.00386,908
26 May 2022202,750.00211,560.00201,094.00210,090.00210,090.00296,350
25 May 2022209,249.00212,224.50202,416.00203,500.00203,500.00364,926
24 May 2022210,740.00217,061.00209,327.00210,000.00210,000.00206,476
23 May 2022214,100.00216,435.00211,863.00212,600.00212,600.00224,482
20 May 2022219,129.00220,237.00214,392.00215,000.00215,000.00319,889
19 May 2022215,941.00217,470.00213,000.00217,470.00217,470.00302,003
18 May 2022215,931.00220,000.00214,961.00218,122.00218,122.00297,325
17 May 2022214,826.00217,219.00213,532.00215,901.00215,901.00290,381
16 May 2022212,000.00214,421.00209,767.00214,000.00214,000.00361,206
13 May 2022207,501.00213,388.00207,502.00212,000.00212,000.00409,879
12 May 2022200,001.00209,827.00199,807.00208,741.00208,741.00525,126
11 May 2022200,200.00204,680.00197,421.00202,710.00202,710.00460,474
10 May 2022198,342.00203,000.00198,342.00200,483.00200,483.00402,393
09 May 2022204,999.00204,145.00196,477.00198,257.00198,257.00557,585
06 May 2022205,000.00208,500.00200,379.00205,294.00205,294.00289,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...