Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 204,000.00 | 204,676.00 | 200,633.00 | 201,841.00 | 201,735.06 | 272,932 |
| 2024-02-23 | 209,800.00 | 212,000.00 | 205,301.00 | 205,689.00 | 205,581.04 | 299,147 |
| 2024-02-22 | 208,492.00 | 211,564.00 | 207,316.00 | 209,800.00 | 209,689.88 | 165,650 |
| 2024-02-21 | 204,633.00 | 208,047.00 | 202,998.00 | 208,047.00 | 207,937.80 | 256,378 |
| 2024-02-20 | 202,001.00 | 204,634.00 | 201,136.00 | 204,634.00 | 204,526.59 | 144,392 |
| 2024-02-19 | 200,869.00 | 204,916.00 | 200,869.00 | 204,000.00 | 203,892.93 | 118,294 |
| 2024-02-16 | 200,291.00 | 204,408.00 | 199,241.00 | 202,546.00 | 202,439.69 | 266,074 |
| 2024-02-15 | 199,860.00 | 200,410.00 | 197,368.00 | 199,756.00 | 199,651.15 | 189,355 |
| 2024-02-14 | 199,999.00 | 201,431.00 | 198,521.00 | 200,499.00 | 200,393.76 | 220,618 |
| 2024-02-13 | 200,666.00 | 203,386.00 | 199,001.00 | 200,000.00 | 199,895.03 | 131,604 |
| 2024-02-12 | 201,001.00 | 203,017.00 | 198,314.00 | 202,000.00 | 201,893.98 | 179,679 |
| 2024-02-09 | 206,800.00 | 207,257.00 | 201,385.00 | 202,312.00 | 202,205.81 | 134,220 |
| 2024-02-08 | 204,000.00 | 205,947.00 | 201,995.00 | 203,800.00 | 203,693.03 | 197,808 |
| 2024-02-07 | 205,500.00 | 207,248.00 | 201,494.00 | 204,751.00 | 204,643.53 | 318,479 |
| 2024-02-06 | 203,999.00 | 205,162.00 | 201,853.00 | 203,961.00 | 203,853.95 | 486,409 |
| 2024-02-05 | 198,155.00 | 203,917.00 | 197,178.00 | 200,604.00 | 200,498.71 | 524,428 |
| 2024-02-02 | 197,601.00 | 201,972.00 | 197,601.00 | 198,764.00 | 198,659.67 | 208,993 |
| 2024-02-01 | 196,772.00 | 199,932.00 | 192,623.00 | 199,932.00 | 199,827.06 | 280,444 |
| 2024-01-31 | 201,000.00 | 202,834.00 | 198,003.00 | 199,800.00 | 199,695.13 | 244,834 |
| 2024-01-30 | 200,621.00 | 201,535.00 | 197,495.00 | 200,000.00 | 199,895.03 | 251,796 |
| 2024-01-29 | 205,000.00 | 205,430.00 | 198,544.00 | 200,370.00 | 200,264.83 | 263,103 |
| 2024-01-26 | 205,000.00 | 205,865.00 | 199,764.00 | 205,000.00 | 204,892.40 | 311,817 |
| 2024-01-25 | 202,661.00 | 206,562.00 | 202,661.00 | 205,000.00 | 204,892.40 | 174,453 |
| 2024-01-24 | 206,100.00 | 210,473.00 | 204,298.00 | 204,692.00 | 204,584.56 | 238,890 |
| 2024-01-23 | 204,800.00 | 211,165.00 | 204,588.00 | 208,662.00 | 208,552.48 | 161,283 |
| 2024-01-22 | 206,007.00 | 208,983.00 | 203,652.00 | 204,695.00 | 204,587.56 | 270,081 |
| 2024-01-19 | 205,000.00 | 208,932.00 | 204,987.00 | 208,423.00 | 208,313.61 | 222,645 |
| 2024-01-18 | 199,329.00 | 208,569.00 | 199,329.00 | 206,173.00 | 206,064.79 | 290,054 |
| 2024-01-17 | 198,700.00 | 203,105.00 | 197,610.00 | 201,760.00 | 201,654.10 | 253,327 |
| 2024-01-16 | 198,949.00 | 205,290.00 | 196,660.00 | 202,972.00 | 202,865.47 | 310,335 |
| 2024-01-15 | 197,159.00 | 197,796.00 | 195,101.00 | 197,162.00 | 197,058.52 | 209,455 |
| 2024-01-12 | 198,282.00 | 201,151.00 | 197,445.00 | 200,788.00 | 200,682.61 | 160,616 |
| 2024-01-11 | 196,940.00 | 199,937.00 | 196,940.00 | 198,412.00 | 198,307.86 | 150,846 |
| 2024-01-10 | 196,000.00 | 197,200.00 | 193,991.00 | 197,018.00 | 196,914.59 | 75,614 |
| 2024-01-09 | 194,001.00 | 200,018.00 | 194,001.00 | 196,300.00 | 196,196.97 | 143,558 |
| 2024-01-08 | 194,560.00 | 199,517.00 | 194,560.00 | 199,517.00 | 199,412.28 | 96,622 |
| 2024-01-05 | 198,000.00 | 198,000.00 | 193,226.00 | 196,559.00 | 196,455.83 | 104,889 |
| 2024-01-04 | 197,001.00 | 201,165.00 | 193,591.00 | 194,491.00 | 194,388.92 | 134,286 |
| 2024-01-03 | 201,000.00 | 204,159.00 | 197,270.00 | 197,841.00 | 197,737.16 | 118,373 |
| 2024-01-02 | 199,200.00 | 204,835.00 | 199,199.00 | 201,069.00 | 200,963.46 | 90,764 |
| 2023-12-29 | 203,000.00 | 203,999.00 | 200,439.00 | 202,636.00 | 202,529.64 | 98,245 |
| 2023-12-28 | 202,301.00 | 203,456.00 | 199,879.00 | 200,505.00 | 200,399.76 | 100,692 |
| 2023-12-27 | 195,001.00 | 202,500.00 | 195,001.00 | 199,796.00 | 199,691.13 | 196,876 |
| 2023-12-22 | 190,500.00 | 199,296.00 | 189,935.00 | 198,500.00 | 198,395.81 | 111,909 |
| 2023-12-21 | 188,900.00 | 192,977.00 | 188,030.00 | 192,544.00 | 192,442.94 | 519,298 |
| 2023-12-20 | 191,671.00 | 193,000.00 | 189,506.00 | 191,588.00 | 191,487.44 | 219,007 |
| 2023-12-19 | 188,100.00 | 191,871.00 | 187,633.00 | 189,734.00 | 189,634.41 | 165,008 |
| 2023-12-18 | 195,386.00 | 196,435.00 | 187,879.00 | 188,886.00 | 188,786.86 | 366,544 |
| 2023-12-14 | 187,100.00 | 197,236.00 | 187,100.00 | 195,878.00 | 195,775.19 | 694,934 |
| 2023-12-13 | 190,000.00 | 192,080.00 | 187,335.00 | 189,992.00 | 189,892.28 | 266,427 |
| 2023-12-12 | 189,100.00 | 196,358.00 | 188,669.00 | 190,049.00 | 189,949.25 | 258,584 |
| 2023-12-11 | 190,721.00 | 195,901.00 | 189,655.00 | 194,014.00 | 193,912.17 | 199,344 |
| 2023-12-08 | 193,481.00 | 195,491.00 | 192,023.00 | 193,281.00 | 193,179.55 | 564,888 |
| 2023-12-07 | 192,222.00 | 195,419.00 | 190,667.00 | 194,823.00 | 194,720.74 | 328,288 |
| 2023-12-06 | 191,948.00 | 196,256.00 | 190,810.00 | 195,267.00 | 195,164.51 | 378,960 |
| 2023-12-05 | 191,000.00 | 196,115.00 | 190,513.00 | 191,972.00 | 191,871.24 | 222,733 |
| 2023-12-04 | 194,799.00 | 195,370.00 | 192,262.00 | 194,316.00 | 194,214.01 | 221,341 |
| 2023-12-01 | 195,000.00 | 197,657.00 | 192,500.00 | 195,443.00 | 195,340.42 | 294,268 |
| 2023-11-30 | 194,501.00 | 198,170.00 | 194,501.00 | 196,071.00 | 195,968.09 | 396,903 |
| 2023-11-29 | 197,999.00 | 198,548.00 | 195,000.00 | 196,037.00 | 195,934.11 | 208,623 |
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.