Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 195,882.00 | 200,000.00 | 195,882.00 | 197,497.00 | 197,393.34 | 161,205 |
| 2023-11-27 | 200,000.00 | 201,112.00 | 193,573.00 | 197,373.00 | 197,269.40 | 158,522 |
| 2023-11-24 | 193,203.00 | 201,576.00 | 193,202.00 | 200,000.00 | 199,895.03 | 204,668 |
| 2023-11-23 | 199,500.00 | 199,500.00 | 195,921.00 | 196,274.00 | 196,170.98 | 206,353 |
| 2023-11-22 | 190,074.00 | 199,900.00 | 190,074.00 | 197,235.00 | 197,131.48 | 191,145 |
| 2023-11-21 | 193,550.00 | 199,315.00 | 191,509.00 | 198,422.00 | 198,317.85 | 250,556 |
| 2023-11-20 | 192,709.00 | 197,345.00 | 192,126.00 | 196,389.00 | 196,285.92 | 178,626 |
| 2023-11-17 | 192,890.00 | 196,622.00 | 192,622.00 | 195,780.00 | 195,677.24 | 226,978 |
| 2023-11-16 | 197,900.00 | 200,000.00 | 194,740.00 | 195,320.00 | 195,217.48 | 382,943 |
| 2023-11-15 | 193,518.00 | 200,821.00 | 193,518.00 | 199,008.00 | 198,903.55 | 281,458 |
| 2023-11-14 | 192,400.00 | 196,995.00 | 191,565.00 | 195,500.00 | 195,397.39 | 252,654 |
| 2023-11-13 | 188,789.00 | 194,943.00 | 188,789.00 | 192,413.00 | 192,312.01 | 301,888 |
| 2023-11-10 | 188,497.00 | 193,347.00 | 186,922.00 | 191,691.00 | 191,590.39 | 234,783 |
| 2023-11-09 | 191,000.00 | 192,533.00 | 187,981.00 | 189,100.00 | 189,000.75 | 334,926 |
| 2023-11-08 | 186,600.00 | 192,248.00 | 186,582.00 | 191,082.00 | 190,981.71 | 325,437 |
| 2023-11-07 | 185,530.00 | 187,932.00 | 184,968.00 | 187,500.00 | 187,401.59 | 453,232 |
| 2023-11-06 | 185,400.00 | 189,999.00 | 184,732.00 | 188,000.00 | 187,901.32 | 416,052 |
| 2023-11-03 | 176,719.00 | 185,496.00 | 175,602.00 | 185,496.00 | 185,398.64 | 475,237 |
| 2023-11-02 | 166,995.00 | 176,579.00 | 166,266.00 | 175,623.00 | 175,530.82 | 326,007 |
| 2023-11-01 | 163,856.00 | 166,813.00 | 163,146.00 | 166,021.00 | 165,933.86 | 222,977 |
| 2023-10-31 | 166,999.00 | 167,078.00 | 164,699.00 | 165,489.00 | 165,402.14 | 189,623 |
| 2023-10-30 | 164,503.00 | 166,034.00 | 163,881.00 | 165,225.00 | 165,138.28 | 163,661 |
| 2023-10-27 | 163,102.00 | 166,000.00 | 163,102.00 | 163,979.00 | 163,892.93 | 176,253 |
| 2023-10-26 | 163,248.00 | 167,573.00 | 163,248.00 | 165,772.00 | 165,684.99 | 267,176 |
| 2023-10-25 | 169,001.00 | 170,010.00 | 167,205.00 | 168,500.00 | 168,411.56 | 170,182 |
| 2023-10-24 | 169,439.00 | 169,930.00 | 167,345.00 | 169,200.00 | 169,111.19 | 115,253 |
| 2023-10-23 | 165,100.00 | 169,097.00 | 162,654.00 | 168,620.00 | 168,531.50 | 186,854 |
| 2023-10-20 | 170,346.00 | 170,346.00 | 166,110.00 | 166,600.00 | 166,512.56 | 178,826 |
| 2023-10-19 | 170,961.00 | 173,510.00 | 170,001.00 | 171,368.00 | 171,278.05 | 156,180 |
| 2023-10-18 | 173,953.00 | 174,931.00 | 172,362.00 | 173,048.00 | 172,957.17 | 192,564 |
| 2023-10-17 | 173,500.00 | 177,078.00 | 172,578.00 | 176,413.00 | 176,305.11 | 206,661 |
| 2023-10-16 | 175,030.00 | 176,992.00 | 174,020.00 | 176,276.00 | 176,168.20 | 129,321 |
| 2023-10-13 | 176,706.00 | 178,624.00 | 175,216.00 | 175,674.00 | 175,566.57 | 198,759 |
| 2023-10-12 | 182,000.00 | 182,753.00 | 176,400.00 | 178,624.00 | 178,514.76 | 179,347 |
| 2023-10-11 | 182,100.00 | 182,766.00 | 177,400.00 | 181,002.00 | 180,891.31 | 367,959 |
| 2023-10-10 | 178,500.00 | 185,687.00 | 178,497.00 | 183,600.00 | 183,487.72 | 404,481 |
| 2023-10-09 | 177,100.00 | 179,906.00 | 175,025.00 | 178,000.00 | 177,891.14 | 268,336 |
| 2023-10-06 | 174,972.00 | 177,927.00 | 173,747.00 | 177,595.00 | 177,486.39 | 201,417 |
| 2023-10-05 | 173,000.00 | 174,984.00 | 169,904.00 | 174,972.00 | 174,865.00 | 227,218 |
| 2023-10-04 | 172,000.00 | 174,230.00 | 170,490.00 | 173,896.00 | 173,789.65 | 263,674 |
| 2023-10-03 | 171,689.00 | 174,775.00 | 167,649.00 | 173,083.00 | 172,977.15 | 251,788 |
| 2023-10-02 | 171,700.00 | 172,888.00 | 167,867.00 | 169,789.00 | 169,685.17 | 223,684 |
| 2023-09-29 | 177,787.50 | 177,787.50 | 170,254.00 | 171,633.00 | 171,528.04 | 276,190 |
| 2023-09-28 | 164,810.00 | 180,000.00 | 164,810.00 | 175,148.00 | 175,040.89 | 568,980 |
| 2023-09-27 | 164,987.00 | 168,900.00 | 163,923.00 | 164,563.00 | 164,462.36 | 181,834 |
| 2023-09-26 | 163,000.00 | 168,254.00 | 160,505.00 | 167,147.00 | 167,044.78 | 203,760 |
| 2023-09-22 | 170,925.00 | 171,342.00 | 167,935.00 | 168,361.00 | 168,258.04 | 137,809 |
| 2023-09-21 | 169,501.00 | 171,198.00 | 163,545.00 | 170,067.00 | 169,963.00 | 524,610 |
| 2023-09-20 | 168,500.00 | 172,942.00 | 168,500.00 | 172,090.00 | 171,984.76 | 172,609 |
| 2023-09-19 | 166,881.00 | 171,444.00 | 166,881.00 | 169,500.00 | 169,396.34 | 176,615 |
| 2023-09-18 | 170,986.00 | 171,061.00 | 166,895.00 | 169,000.00 | 168,896.65 | 152,444 |
| 2023-09-15 | 170,791.00 | 173,319.00 | 169,811.00 | 170,986.00 | 170,881.43 | 434,458 |
| 2023-09-14 | 169,001.00 | 173,330.00 | 167,069.00 | 170,792.00 | 170,687.55 | 292,587 |
| 2023-09-13 | 168,156.00 | 173,000.00 | 168,156.00 | 173,000.00 | 172,894.20 | 215,213 |
| 2023-09-12 | 172,772.00 | 172,772.00 | 169,155.00 | 171,373.00 | 171,268.20 | 190,508 |
| 2023-09-11 | 171,775.00 | 173,047.00 | 169,489.00 | 171,900.00 | 171,794.87 | 302,239 |
| 2023-09-08 | 155,192.00 | 171,268.00 | 155,192.00 | 171,268.00 | 171,163.26 | 1,046,601 |
| 2023-09-07 | 157,996.00 | 157,996.00 | 155,132.00 | 155,741.00 | 155,645.76 | 248,351 |
| 2023-09-06 | 161,747.00 | 162,998.00 | 158,279.00 | 159,222.00 | 159,124.63 | 171,269 |
| 2023-09-05 | 160,263.00 | 163,500.00 | 157,891.00 | 163,298.00 | 163,198.13 | 492,452 |
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.