Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 440,986.00 | 446,501.00 | 439,991.00 | 445,448.00 | 445,448.00 | 203,162 |
| 2026-10-15 | 438,500.00 | 444,576.00 | 435,715.00 | 440,986.00 | 440,986.00 | 283,108 |
| 2026-10-14 | 434,751.00 | 437,824.00 | 431,504.00 | 435,715.00 | 435,715.00 | 301,811 |
| 2026-10-13 | 434,900.00 | 437,696.00 | 430,500.00 | 435,120.00 | 435,120.00 | 288,151 |
| 2026-10-12 | 420,574.00 | 428,739.00 | 419,010.00 | 426,259.00 | 426,259.00 | 229,284 |
| 2026-10-09 | 418,000.00 | 422,999.00 | 415,580.00 | 419,456.00 | 419,456.00 | 215,863 |
| 2026-10-08 | 414,486.00 | 416,276.00 | 411,000.00 | 413,974.00 | 413,974.00 | 214,306 |
| 2026-10-07 | 422,457.00 | 422,813.00 | 412,682.00 | 418,269.00 | 418,269.00 | 371,246 |
| 2026-10-06 | 422,900.00 | 430,556.00 | 421,078.00 | 427,578.00 | 427,578.00 | 297,857 |
| 2026-10-05 | 434,345.00 | 434,901.00 | 421,011.00 | 422,913.00 | 422,913.00 | 356,013 |
| 2026-10-02 | 420,799.00 | 439,653.00 | 419,002.00 | 437,269.00 | 437,269.00 | 428,529 |
| 2026-10-01 | 428,869.00 | 437,089.00 | 418,529.00 | 418,800.00 | 418,800.00 | 467,539 |
| 2026-09-30 | 436,000.00 | 449,500.00 | 434,555.00 | 434,555.00 | 434,555.00 | 524,787 |
| 2026-09-29 | 443,500.00 | 445,624.00 | 436,774.00 | 442,491.00 | 442,491.00 | 328,685 |
| 2026-09-28 | 442,562.00 | 451,427.00 | 441,895.00 | 445,084.00 | 445,084.00 | 155,942 |
| 2026-09-25 | 442,995.00 | 449,825.00 | 442,793.00 | 447,755.00 | 447,755.00 | 137,207 |
| 2026-09-23 | 449,825.00 | 450,499.00 | 442,225.00 | 447,709.00 | 447,709.00 | 178,857 |
| 2026-09-22 | 451,000.00 | 455,946.00 | 445,944.00 | 449,412.00 | 449,412.00 | 214,827 |
| 2026-09-21 | 448,511.00 | 451,458.00 | 445,747.00 | 450,632.00 | 450,632.00 | 133,487 |
| 2026-09-18 | 448,803.00 | 452,629.00 | 445,229.00 | 445,941.00 | 445,941.00 | 265,592 |
| 2026-09-17 | 446,539.00 | 453,500.00 | 446,539.00 | 448,802.00 | 448,802.00 | 479,425 |
| 2026-09-16 | 452,000.00 | 452,477.00 | 444,990.00 | 448,307.00 | 448,307.00 | 227,307 |
| 2026-09-15 | 442,000.00 | 450,618.00 | 438,003.00 | 448,754.00 | 448,754.00 | 191,840 |
| 2026-09-14 | 448,000.00 | 448,758.00 | 442,208.00 | 444,000.00 | 444,000.00 | 161,480 |
| 2026-09-11 | 446,975.00 | 456,633.00 | 440,859.00 | 450,826.00 | 450,826.00 | 277,671 |
| 2026-09-10 | 470,421.00 | 470,421.00 | 439,000.00 | 448,000.00 | 448,000.00 | 332,714 |
| 2026-09-09 | 467,017.00 | 469,309.00 | 459,793.00 | 466,099.00 | 466,099.00 | 201,111 |
| 2026-09-08 | 467,999.00 | 470,800.00 | 460,000.00 | 470,800.00 | 470,800.00 | 180,168 |
| 2026-09-07 | 467,674.00 | 467,674.00 | 462,919.00 | 465,642.00 | 465,642.00 | 56,180 |
| 2026-09-04 | 463,450.00 | 467,370.00 | 461,100.00 | 466,651.00 | 466,651.00 | 170,831 |
| 2026-09-03 | 466,528.00 | 466,528.00 | 460,923.00 | 463,827.00 | 463,827.00 | 230,828 |
| 2026-09-02 | 462,999.00 | 469,955.00 | 456,840.00 | 463,423.00 | 463,423.00 | 180,356 |
| 2026-09-01 | 467,326.00 | 467,326.00 | 456,523.00 | 463,165.00 | 463,165.00 | 200,186 |
| 2026-08-31 | 465,110.00 | 467,934.00 | 462,100.00 | 465,061.00 | 465,061.00 | 275,477 |
| 2026-08-28 | 461,989.00 | 469,736.00 | 460,387.00 | 466,764.00 | 466,764.00 | 140,768 |
| 2026-08-27 | 476,342.00 | 476,342.00 | 460,226.00 | 462,106.00 | 462,106.00 | 159,077 |
| 2026-08-26 | 465,427.00 | 470,100.00 | 464,804.00 | 469,167.00 | 469,167.00 | 133,982 |
| 2026-08-25 | 465,493.00 | 465,899.00 | 460,036.00 | 465,003.00 | 465,003.00 | 166,842 |
| 2026-08-24 | 467,301.00 | 474,991.00 | 463,542.00 | 464,929.00 | 464,929.00 | 288,315 |
| 2026-08-21 | 472,800.00 | 472,865.00 | 467,100.00 | 470,258.00 | 470,258.00 | 190,921 |
| 2026-08-20 | 478,811.00 | 478,811.00 | 466,337.00 | 467,239.00 | 467,239.00 | 195,659 |
| 2026-08-19 | 474,610.00 | 480,997.00 | 470,601.00 | 474,300.00 | 474,300.00 | 194,262 |
| 2026-08-18 | 484,147.00 | 484,547.00 | 474,232.00 | 474,232.00 | 474,232.00 | 253,941 |
| 2026-08-17 | 481,101.00 | 488,770.00 | 480,085.00 | 482,239.00 | 482,239.00 | 83,223 |
| 2026-08-14 | 482,619.00 | 487,500.00 | 481,981.00 | 484,349.00 | 484,349.00 | 136,508 |
| 2026-08-13 | 477,077.00 | 486,128.00 | 477,077.00 | 482,552.00 | 482,552.00 | 245,483 |
| 2026-08-12 | 475,555.00 | 481,365.00 | 469,419.00 | 476,741.00 | 476,741.00 | 235,686 |
| 2026-08-11 | 475,699.00 | 482,048.00 | 474,184.00 | 479,982.00 | 479,982.00 | 248,148 |
| 2026-08-07 | 482,942.00 | 488,729.00 | 482,921.00 | 482,921.00 | 482,921.00 | 106,607 |
| 2026-08-06 | 483,628.00 | 489,362.00 | 482,264.00 | 484,935.00 | 484,935.00 | 119,561 |
| 2026-08-05 | 489,927.00 | 491,185.00 | 479,831.00 | 484,038.00 | 484,038.00 | 189,445 |
| 2026-08-04 | 480,626.00 | 489,699.00 | 480,626.00 | 488,127.00 | 488,127.00 | 296,846 |
| 2026-08-03 | 471,487.00 | 480,986.00 | 471,412.00 | 480,986.00 | 480,986.00 | 235,915 |
| 2026-07-31 | 470,022.00 | 474,317.00 | 463,896.00 | 471,409.00 | 471,409.00 | 300,172 |
| 2026-07-30 | 457,509.00 | 469,894.00 | 454,691.00 | 465,972.00 | 465,972.00 | 219,439 |
| 2026-07-29 | 459,977.00 | 461,598.00 | 455,229.00 | 460,320.00 | 460,320.00 | 144,266 |
| 2026-07-28 | 458,897.00 | 463,752.00 | 457,375.00 | 460,073.00 | 460,073.00 | 159,118 |
| 2026-07-27 | 463,500.00 | 464,956.00 | 458,133.00 | 462,837.00 | 462,837.00 | 167,704 |
| 2026-07-24 | 454,488.00 | 463,977.00 | 452,501.00 | 460,914.00 | 460,914.00 | 152,410 |
| 2026-07-23 | 467,119.00 | 467,290.00 | 452,058.00 | 455,985.00 | 455,985.00 | 341,709 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 53.6000 ZAC |
| 2025-10-22 | 26.2000 ZAC |
| 2025-05-14 | 44.2500 ZAC |
| 2024-10-16 | 20.8500 ZAC |
| 2024-05-15 | 33.4500 ZAC |
| 2023-10-18 | 15.3000 ZAC |
| 2023-05-10 | 28.0000 ZAC |
| 2022-10-19 | 14.0000 ZAC |
| 2022-05-04 | 15.0000 ZAC |
| 2021-10-20 | 12.0000 ZAC |
| 2021-05-05 | 16.0000 ZAC |
| 2019-10-30 | 7.5500 ZAC |
| 2019-04-16 | 11.2000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.