Capitec Bank Holdings Limited (CPI.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 10:06AM SAST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 222,146.00 | 223,265.00 | 216,396.00 | 216,512.00 | 216,512.00 | 53,959 |
| 28 May 2024 | 226,400.00 | 226,499.00 | 221,698.00 | 224,403.00 | 224,403.00 | 259,852 |
| 27 May 2024 | 226,554.00 | 226,541.00 | 223,422.00 | 224,664.00 | 224,664.00 | 120,551 |
| 24 May 2024 | 226,000.00 | 227,478.00 | 224,228.00 | 226,561.00 | 226,561.00 | 238,250 |
| 23 May 2024 | 226,259.00 | 229,000.00 | 225,426.00 | 226,000.00 | 226,000.00 | 260,520 |
| 22 May 2024 | 229,998.00 | 229,562.00 | 225,053.00 | 226,743.00 | 226,743.00 | 247,314 |
| 21 May 2024 | 225,750.00 | 229,140.00 | 225,858.00 | 227,944.00 | 227,944.00 | 280,731 |
| 20 May 2024 | 227,500.00 | 229,020.00 | 224,648.00 | 229,020.00 | 229,020.00 | 274,739 |
| 17 May 2024 | 225,551.00 | 228,241.00 | 224,398.00 | 227,000.00 | 227,000.00 | 228,554 |
| 16 May 2024 | 228,898.00 | 229,602.00 | 224,177.00 | 228,321.00 | 228,321.00 | 275,208 |
| 15 May 2024 | 226,399.00 | 228,047.00 | 224,106.00 | 226,877.00 | 226,877.00 | 266,910 |
| 15 May 2024 | 3345 Dividend | |||||
| 14 May 2024 | 227,000.00 | 231,587.00 | 227,083.00 | 228,000.00 | 224,655.00 | 251,332 |
| 13 May 2024 | 235,499.00 | 232,452.00 | 226,742.00 | 228,944.00 | 225,585.16 | 265,700 |
| 10 May 2024 | 229,632.00 | 231,911.00 | 228,474.00 | 229,437.00 | 226,070.92 | 305,138 |
| 09 May 2024 | 225,301.00 | 230,489.00 | 225,323.00 | 228,674.00 | 225,319.13 | 247,186 |
| 08 May 2024 | 230,475.00 | 229,663.00 | 225,639.00 | 228,000.00 | 224,655.00 | 294,515 |
| 07 May 2024 | 226,100.00 | 230,567.00 | 226,094.00 | 230,517.00 | 227,135.08 | 231,184 |
| 06 May 2024 | 229,783.00 | 229,662.00 | 224,650.00 | 225,785.00 | 222,472.50 | 274,409 |
| 03 May 2024 | 227,378.00 | 232,137.00 | 225,029.00 | 227,000.00 | 223,669.67 | 386,562 |
| 02 May 2024 | 234,135.00 | 236,716.00 | 228,853.00 | 229,000.00 | 225,640.33 | 417,186 |
| 30 Apr 2024 | 229,500.00 | 233,990.00 | 227,464.00 | 232,786.00 | 229,370.80 | 383,446 |
| 29 Apr 2024 | 224,000.00 | 229,851.00 | 223,405.00 | 229,851.00 | 226,478.84 | 287,515 |
| 26 Apr 2024 | 212,648.00 | 223,967.00 | 215,894.00 | 223,967.00 | 220,681.17 | 263,504 |
| 25 Apr 2024 | 216,500.00 | 218,087.00 | 214,641.00 | 216,217.00 | 213,044.88 | 270,569 |
| 24 Apr 2024 | 218,500.00 | 219,061.00 | 214,955.00 | 215,746.00 | 212,580.78 | 377,146 |
| 23 Apr 2024 | 206,000.00 | 220,188.00 | 204,028.00 | 217,378.00 | 214,188.84 | 716,496 |
| 22 Apr 2024 | 200,100.00 | 203,720.00 | 199,521.00 | 201,666.00 | 198,707.36 | 349,789 |
| 19 Apr 2024 | 201,499.00 | 201,703.00 | 196,415.00 | 200,000.00 | 197,065.80 | 263,084 |
| 18 Apr 2024 | 200,917.00 | 202,030.00 | 196,116.00 | 201,710.00 | 198,750.70 | 420,825 |
| 17 Apr 2024 | 201,040.00 | 203,943.00 | 197,181.00 | 198,150.00 | 195,242.94 | 323,728 |
| 16 Apr 2024 | 204,500.00 | 202,443.00 | 198,726.00 | 201,000.00 | 198,051.13 | 379,680 |
| 15 Apr 2024 | 206,500.00 | 207,850.00 | 204,345.00 | 204,345.00 | 201,347.05 | 356,763 |
| 12 Apr 2024 | 214,810.00 | 212,672.00 | 201,190.00 | 204,107.00 | 201,112.55 | 350,266 |
| 11 Apr 2024 | 212,490.00 | 215,848.00 | 208,254.00 | 211,875.00 | 208,766.58 | 707,601 |
| 10 Apr 2024 | 220,000.00 | 221,498.00 | 211,339.00 | 212,490.00 | 209,372.55 | 418,200 |
| 09 Apr 2024 | 221,939.00 | 222,516.00 | 218,881.00 | 220,000.00 | 216,772.38 | 582,619 |
| 08 Apr 2024 | 217,200.00 | 222,165.00 | 216,859.00 | 222,029.00 | 218,771.61 | 288,559 |
| 05 Apr 2024 | 217,545.00 | 219,929.00 | 213,680.00 | 219,929.00 | 216,702.42 | 372,843 |
| 04 Apr 2024 | 206,001.00 | 219,556.00 | 206,001.00 | 217,545.00 | 214,353.39 | 242,793 |
| 03 Apr 2024 | 205,550.00 | 209,978.00 | 205,551.00 | 209,978.00 | 206,897.41 | 204,345 |
| 02 Apr 2024 | 213,900.00 | 211,451.00 | 207,832.00 | 210,000.00 | 206,919.08 | 266,409 |
| 28 Mar 2024 | 208,000.00 | 212,314.00 | 206,384.00 | 209,579.00 | 206,504.27 | 203,894 |
| 27 Mar 2024 | 205,500.00 | 211,697.00 | 209,101.00 | 210,600.00 | 207,510.28 | 113,772 |
| 26 Mar 2024 | 207,246.00 | 211,377.00 | 207,246.00 | 211,353.00 | 208,252.23 | 233,354 |
| 25 Mar 2024 | 202,002.00 | 208,992.00 | 202,002.00 | 208,992.00 | 205,925.88 | 199,189 |
| 22 Mar 2024 | 202,272.00 | 208,923.00 | 202,289.00 | 207,857.00 | 204,807.53 | 284,095 |
| 20 Mar 2024 | 204,312.00 | 207,711.00 | 205,000.00 | 205,909.00 | 202,888.11 | 566,067 |
| 19 Mar 2024 | 207,360.00 | 207,360.00 | 203,637.00 | 205,410.00 | 202,396.42 | 189,545 |
| 18 Mar 2024 | 210,503.00 | 214,290.00 | 204,795.00 | 206,033.00 | 203,010.28 | 192,389 |
| 15 Mar 2024 | 213,275.00 | 213,275.00 | 208,635.00 | 208,831.00 | 205,767.23 | 487,380 |
| 14 Mar 2024 | 214,999.00 | 214,989.00 | 209,701.00 | 211,113.00 | 208,015.75 | 139,181 |
| 13 Mar 2024 | 212,864.00 | 213,354.00 | 210,435.00 | 212,144.00 | 209,031.63 | 201,362 |
| 12 Mar 2024 | 211,099.00 | 218,830.00 | 210,976.00 | 211,387.00 | 208,285.73 | 259,145 |
| 11 Mar 2024 | 210,000.00 | 214,660.00 | 207,223.00 | 213,500.00 | 210,367.73 | 206,315 |
| 08 Mar 2024 | 203,736.00 | 213,930.00 | 203,619.00 | 210,222.00 | 207,137.83 | 288,450 |
| 07 Mar 2024 | 208,999.00 | 208,999.00 | 201,094.00 | 203,500.00 | 200,514.45 | 146,556 |
| 06 Mar 2024 | 200,500.00 | 207,449.00 | 200,494.00 | 206,869.00 | 203,834.02 | 176,484 |
| 05 Mar 2024 | 204,899.00 | 206,784.00 | 200,870.00 | 201,644.00 | 198,685.67 | 243,759 |
| 04 Mar 2024 | 204,544.00 | 206,999.00 | 203,555.00 | 204,900.00 | 201,893.91 | 123,136 |
| 01 Mar 2024 | 202,795.00 | 205,253.00 | 200,181.00 | 205,050.00 | 202,041.70 | 126,883 |
| 29 Feb 2024 | 199,961.00 | 203,279.00 | 198,698.00 | 201,777.00 | 198,816.72 | 391,094 |
| 28 Feb 2024 | 201,086.00 | 203,996.00 | 196,890.00 | 199,961.00 | 197,027.36 | 166,252 |
| 27 Feb 2024 | 201,613.00 | 203,163.00 | 198,401.00 | 201,086.00 | 198,135.86 | 171,004 |
| 26 Feb 2024 | 204,000.00 | 204,676.00 | 200,633.00 | 201,841.00 | 198,879.78 | 272,932 |
| 23 Feb 2024 | 209,800.00 | 212,000.00 | 205,301.00 | 205,689.00 | 202,671.33 | 299,147 |
| 22 Feb 2024 | 208,492.00 | 211,564.00 | 207,316.00 | 209,800.00 | 206,722.02 | 165,650 |
| 21 Feb 2024 | 204,633.00 | 208,047.00 | 202,998.00 | 208,047.00 | 204,994.73 | 256,378 |
| 20 Feb 2024 | 202,001.00 | 204,634.00 | 201,136.00 | 204,634.00 | 201,631.81 | 144,392 |
| 19 Feb 2024 | 199,826.00 | 204,916.00 | 200,869.00 | 204,000.00 | 201,007.11 | 118,294 |
| 16 Feb 2024 | 200,291.00 | 204,408.00 | 199,241.00 | 202,546.00 | 199,574.44 | 266,074 |
| 15 Feb 2024 | 199,860.00 | 200,410.00 | 197,368.00 | 199,756.00 | 196,825.38 | 189,355 |
| 14 Feb 2024 | 199,999.00 | 201,431.00 | 198,521.00 | 200,499.00 | 197,557.47 | 220,618 |
| 13 Feb 2024 | 200,666.00 | 203,386.00 | 199,001.00 | 200,000.00 | 197,065.80 | 131,604 |
| 12 Feb 2024 | 201,001.00 | 203,017.00 | 198,314.00 | 202,000.00 | 199,036.45 | 179,679 |
| 09 Feb 2024 | 206,800.00 | 207,257.00 | 201,385.00 | 202,312.00 | 199,343.88 | 134,220 |
| 08 Feb 2024 | 204,000.00 | 205,947.00 | 201,995.00 | 203,800.00 | 200,810.05 | 197,808 |
| 07 Feb 2024 | 205,500.00 | 207,248.00 | 201,494.00 | 204,751.00 | 201,747.09 | 318,479 |
| 06 Feb 2024 | 203,999.00 | 205,162.00 | 201,853.00 | 203,961.00 | 200,968.69 | 486,409 |
| 05 Feb 2024 | 198,155.00 | 203,917.00 | 197,178.00 | 200,604.00 | 197,660.94 | 524,428 |
| 02 Feb 2024 | 196,100.00 | 201,972.00 | 197,601.00 | 198,764.00 | 195,847.92 | 208,993 |
| 01 Feb 2024 | 196,772.00 | 199,932.00 | 192,623.00 | 199,932.00 | 196,998.80 | 280,444 |
| 31 Jan 2024 | 201,000.00 | 202,834.00 | 198,003.00 | 199,800.00 | 196,868.73 | 244,834 |
| 30 Jan 2024 | 200,621.00 | 201,535.00 | 197,495.00 | 200,000.00 | 197,065.80 | 251,796 |
| 29 Jan 2024 | 205,000.00 | 205,430.00 | 198,544.00 | 200,370.00 | 197,430.36 | 263,103 |
| 26 Jan 2024 | 205,000.00 | 205,865.00 | 199,764.00 | 205,000.00 | 201,992.44 | 311,817 |
| 25 Jan 2024 | 202,111.00 | 206,562.00 | 202,661.00 | 205,000.00 | 201,992.44 | 174,453 |
| 24 Jan 2024 | 206,100.00 | 210,473.00 | 204,298.00 | 204,692.00 | 201,688.95 | 238,890 |
| 23 Jan 2024 | 204,800.00 | 211,165.00 | 204,588.00 | 208,662.00 | 205,600.72 | 161,283 |
| 22 Jan 2024 | 206,007.00 | 208,983.00 | 203,652.00 | 204,695.00 | 201,691.91 | 270,081 |
| 19 Jan 2024 | 205,000.00 | 208,932.00 | 204,987.00 | 208,423.00 | 205,365.22 | 222,645 |
| 18 Jan 2024 | 198,500.00 | 208,569.00 | 199,329.00 | 206,173.00 | 203,148.23 | 290,054 |
| 17 Jan 2024 | 198,700.00 | 203,105.00 | 197,610.00 | 201,760.00 | 198,799.97 | 253,327 |
| 16 Jan 2024 | 198,949.00 | 205,290.00 | 196,660.00 | 202,972.00 | 199,994.19 | 310,335 |
| 15 Jan 2024 | 197,159.00 | 197,796.00 | 195,101.00 | 197,162.00 | 194,269.44 | 209,455 |
| 12 Jan 2024 | 198,282.00 | 201,151.00 | 197,445.00 | 200,788.00 | 197,842.23 | 160,616 |
| 11 Jan 2024 | 196,457.00 | 199,937.00 | 196,940.00 | 198,412.00 | 195,501.09 | 150,846 |
| 10 Jan 2024 | 196,000.00 | 197,200.00 | 193,991.00 | 197,018.00 | 194,127.55 | 75,614 |
| 09 Jan 2024 | 194,001.00 | 200,018.00 | 194,001.00 | 196,300.00 | 193,420.08 | 143,558 |
| 08 Jan 2024 | 194,555.00 | 199,517.00 | 194,560.00 | 199,517.00 | 196,589.88 | 96,622 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.