Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 290,396.00 | 290,396.00 | 286,744.00 | 289,040.00 | 288,930.68 | 178,766 |
| 2024-08-20 | 288,500.00 | 293,500.00 | 286,203.00 | 288,001.00 | 287,892.07 | 200,269 |
| 2024-08-19 | 285,720.00 | 290,735.00 | 283,797.00 | 288,000.00 | 287,891.07 | 366,803 |
| 2024-08-16 | 283,367.00 | 288,150.00 | 283,367.00 | 283,486.00 | 283,378.78 | 423,972 |
| 2024-08-15 | 283,000.00 | 288,298.00 | 280,567.00 | 282,600.00 | 282,493.12 | 297,056 |
| 2024-08-14 | 274,001.00 | 285,787.00 | 274,001.00 | 283,380.00 | 283,272.82 | 255,910 |
| 2024-08-13 | 273,555.00 | 277,320.00 | 272,141.00 | 277,125.00 | 277,020.19 | 287,439 |
| 2024-08-12 | 273,508.00 | 277,553.00 | 269,800.00 | 273,565.00 | 273,461.53 | 270,378 |
| 2024-08-08 | 279,500.00 | 279,500.00 | 274,832.00 | 276,700.00 | 276,595.35 | 371,668 |
| 2024-08-07 | 280,586.00 | 281,228.00 | 272,776.00 | 280,000.00 | 279,894.10 | 259,447 |
| 2024-08-06 | 280,099.00 | 280,159.00 | 274,156.00 | 278,502.00 | 278,396.67 | 234,170 |
| 2024-08-05 | 279,184.00 | 279,381.00 | 269,001.00 | 276,397.00 | 276,292.46 | 388,320 |
| 2024-08-02 | 282,378.00 | 288,395.00 | 280,630.00 | 281,500.00 | 281,393.53 | 319,827 |
| 2024-08-01 | 283,358.00 | 285,802.00 | 278,925.00 | 285,802.00 | 285,693.91 | 220,421 |
| 2024-07-31 | 277,000.00 | 284,882.00 | 276,992.00 | 283,600.00 | 283,492.74 | 393,558 |
| 2024-07-30 | 276,000.00 | 279,984.00 | 276,000.00 | 276,644.00 | 276,539.37 | 190,272 |
| 2024-07-29 | 277,904.00 | 279,296.00 | 276,000.00 | 277,480.00 | 277,375.05 | 165,728 |
| 2024-07-26 | 276,824.00 | 277,904.00 | 273,596.00 | 277,904.00 | 277,798.89 | 177,416 |
| 2024-07-25 | 273,499.00 | 278,300.00 | 269,378.00 | 276,824.00 | 276,719.30 | 218,298 |
| 2024-07-24 | 272,198.00 | 276,081.00 | 272,193.00 | 274,200.00 | 274,096.29 | 296,236 |
| 2024-07-23 | 271,578.00 | 276,099.00 | 269,518.00 | 273,380.00 | 273,276.60 | 351,871 |
| 2024-07-22 | 270,046.00 | 272,560.00 | 266,374.00 | 271,578.00 | 271,475.29 | 202,877 |
| 2024-07-19 | 268,201.00 | 270,053.00 | 263,743.00 | 270,053.00 | 269,950.86 | 225,445 |
| 2024-07-18 | 269,000.00 | 271,691.00 | 266,834.00 | 268,200.00 | 268,098.56 | 320,483 |
| 2024-07-17 | 276,887.00 | 276,887.00 | 266,500.00 | 269,770.00 | 269,667.97 | 464,034 |
| 2024-07-16 | 278,500.00 | 280,194.00 | 273,233.00 | 277,274.00 | 277,169.13 | 514,040 |
| 2024-07-15 | 274,000.00 | 278,819.00 | 271,901.00 | 278,819.00 | 278,713.55 | 514,823 |
| 2024-07-12 | 270,126.00 | 279,950.00 | 269,280.00 | 273,225.00 | 273,121.66 | 263,788 |
| 2024-07-11 | 262,704.00 | 270,694.00 | 260,779.00 | 269,390.00 | 269,288.11 | 296,920 |
| 2024-07-10 | 261,526.00 | 266,390.00 | 260,296.00 | 262,703.00 | 262,603.64 | 236,448 |
| 2024-07-09 | 263,066.00 | 267,432.00 | 260,531.00 | 263,500.00 | 263,400.34 | 219,733 |
| 2024-07-08 | 263,661.00 | 265,295.00 | 262,928.00 | 264,057.00 | 263,957.13 | 185,815 |
| 2024-07-05 | 263,862.00 | 265,680.00 | 262,001.00 | 263,661.00 | 263,561.28 | 150,781 |
| 2024-07-04 | 269,499.00 | 269,500.00 | 263,204.00 | 265,500.00 | 265,399.58 | 197,007 |
| 2024-07-03 | 269,449.00 | 269,449.00 | 263,069.00 | 266,377.00 | 266,276.25 | 248,189 |
| 2024-07-02 | 265,600.00 | 268,181.00 | 260,958.00 | 262,900.00 | 262,800.57 | 296,184 |
| 2024-07-01 | 268,500.00 | 274,817.00 | 265,532.00 | 265,532.00 | 265,431.57 | 437,552 |
| 2024-06-28 | 255,884.00 | 264,825.00 | 251,123.00 | 262,900.00 | 262,800.57 | 377,355 |
| 2024-06-27 | 254,001.00 | 259,652.00 | 247,012.00 | 253,500.00 | 253,404.12 | 304,147 |
| 2024-06-26 | 257,007.00 | 260,185.00 | 254,001.00 | 256,340.00 | 256,243.05 | 300,071 |
| 2024-06-25 | 256,500.00 | 260,398.00 | 254,819.00 | 257,196.00 | 257,098.72 | 293,139 |
| 2024-06-24 | 259,565.00 | 260,658.00 | 250,870.00 | 256,900.00 | 256,802.84 | 416,586 |
| 2024-06-21 | 261,300.00 | 264,020.00 | 255,092.00 | 259,996.00 | 259,897.67 | 698,358 |
| 2024-06-20 | 265,347.00 | 265,347.00 | 253,234.00 | 258,211.00 | 258,113.34 | 763,183 |
| 2024-06-19 | 259,000.00 | 268,507.00 | 258,994.00 | 259,652.00 | 259,553.80 | 491,934 |
| 2024-06-18 | 239,739.00 | 259,662.00 | 239,735.00 | 258,921.00 | 258,823.07 | 1,048,222 |
| 2024-06-14 | 222,050.00 | 238,631.00 | 222,050.00 | 237,310.00 | 237,220.25 | 632,589 |
| 2024-06-13 | 222,375.00 | 225,962.00 | 220,444.00 | 225,234.00 | 225,148.81 | 396,978 |
| 2024-06-12 | 218,501.00 | 224,345.00 | 218,501.00 | 221,973.00 | 221,889.05 | 369,113 |
| 2024-06-11 | 216,500.00 | 221,338.00 | 215,357.00 | 221,338.00 | 221,254.29 | 316,756 |
| 2024-06-10 | 214,418.00 | 218,607.00 | 214,418.00 | 215,860.00 | 215,778.36 | 299,493 |
| 2024-06-07 | 214,684.00 | 220,303.00 | 214,684.00 | 218,501.00 | 218,418.36 | 136,432 |
| 2024-06-06 | 219,412.00 | 219,412.00 | 214,214.00 | 217,314.00 | 217,231.81 | 175,219 |
| 2024-06-05 | 222,978.00 | 222,978.00 | 214,192.00 | 217,000.00 | 216,917.93 | 257,591 |
| 2024-06-04 | 222,000.00 | 224,736.00 | 217,786.00 | 219,843.00 | 219,759.85 | 237,145 |
| 2024-06-03 | 215,000.00 | 222,726.00 | 214,500.00 | 222,726.00 | 222,641.76 | 352,823 |
| 2024-05-31 | 212,961.00 | 218,921.00 | 212,755.00 | 212,990.00 | 212,909.44 | 769,138 |
| 2024-05-30 | 222,146.00 | 223,265.00 | 214,250.00 | 216,462.00 | 216,380.13 | 316,590 |
| 2024-05-28 | 226,400.00 | 226,499.00 | 221,698.00 | 224,403.00 | 224,318.13 | 259,852 |
| 2024-05-27 | 226,541.00 | 226,541.00 | 223,422.00 | 224,664.00 | 224,579.03 | 120,551 |
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.