Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 159,869.00 | 160,725.00 | 156,125.00 | 160,000.00 | 159,902.15 | 336,292 |
| 2023-09-01 | 159,344.00 | 159,687.00 | 154,430.00 | 155,810.00 | 155,714.71 | 247,438 |
| 2023-08-31 | 161,402.00 | 161,403.00 | 157,520.00 | 158,470.00 | 158,373.09 | 494,301 |
| 2023-08-30 | 162,499.00 | 162,900.00 | 159,060.00 | 161,597.00 | 161,498.17 | 296,100 |
| 2023-08-29 | 162,999.00 | 163,000.00 | 159,315.00 | 160,490.00 | 160,391.85 | 304,891 |
| 2023-08-28 | 164,190.00 | 164,315.00 | 160,282.00 | 161,998.00 | 161,898.93 | 162,493 |
| 2023-08-25 | 168,501.00 | 169,010.00 | 161,674.00 | 162,565.00 | 162,465.58 | 307,675 |
| 2023-08-24 | 169,999.00 | 170,647.00 | 167,002.00 | 169,489.00 | 169,385.35 | 455,998 |
| 2023-08-23 | 166,041.00 | 170,073.00 | 165,806.00 | 167,000.00 | 166,897.87 | 319,675 |
| 2023-08-22 | 172,729.00 | 174,300.00 | 165,275.00 | 166,008.00 | 165,906.48 | 417,432 |
| 2023-08-21 | 164,241.00 | 170,477.00 | 164,241.00 | 168,983.00 | 168,879.66 | 250,091 |
| 2023-08-18 | 166,002.00 | 169,024.00 | 163,693.00 | 165,216.00 | 165,114.96 | 255,791 |
| 2023-08-17 | 169,111.00 | 172,655.00 | 166,500.00 | 169,024.00 | 168,920.63 | 352,742 |
| 2023-08-16 | 172,000.00 | 173,276.00 | 169,662.00 | 171,327.00 | 171,222.22 | 290,886 |
| 2023-08-15 | 172,627.00 | 175,741.00 | 169,689.00 | 171,676.00 | 171,571.01 | 297,632 |
| 2023-08-14 | 175,875.00 | 177,944.00 | 172,719.00 | 175,824.00 | 175,716.47 | 243,009 |
| 2023-08-11 | 178,900.00 | 179,678.00 | 175,077.00 | 178,361.00 | 178,251.92 | 184,466 |
| 2023-08-10 | 177,000.00 | 179,809.00 | 173,555.00 | 178,120.00 | 178,011.07 | 193,553 |
| 2023-08-08 | 177,189.00 | 179,235.00 | 176,166.00 | 177,434.00 | 177,325.49 | 256,614 |
| 2023-08-07 | 177,948.00 | 181,833.00 | 177,948.00 | 178,461.00 | 178,351.86 | 234,850 |
| 2023-08-04 | 176,206.00 | 180,391.00 | 175,453.00 | 180,387.00 | 180,276.68 | 570,622 |
| 2023-08-03 | 171,601.00 | 174,370.00 | 168,328.00 | 173,439.00 | 173,332.93 | 321,076 |
| 2023-08-02 | 175,165.00 | 175,165.00 | 171,001.00 | 171,511.00 | 171,406.11 | 317,816 |
| 2023-08-01 | 179,602.00 | 181,003.00 | 174,371.00 | 175,592.00 | 175,484.62 | 290,863 |
| 2023-07-31 | 179,071.00 | 179,536.00 | 176,321.00 | 179,341.00 | 179,231.32 | 309,549 |
| 2023-07-28 | 175,000.00 | 178,998.00 | 175,000.00 | 178,998.00 | 178,888.53 | 524,096 |
| 2023-07-27 | 169,500.00 | 176,712.00 | 168,956.00 | 175,740.00 | 175,632.53 | 418,699 |
| 2023-07-26 | 164,730.00 | 171,605.00 | 164,730.00 | 171,211.00 | 171,106.30 | 370,259 |
| 2023-07-25 | 167,500.00 | 167,569.00 | 163,419.00 | 165,540.00 | 165,438.76 | 182,014 |
| 2023-07-24 | 161,523.00 | 169,000.00 | 161,523.00 | 166,300.00 | 166,198.30 | 181,240 |
| 2023-07-21 | 164,532.00 | 165,530.00 | 161,658.00 | 162,805.00 | 162,705.44 | 130,389 |
| 2023-07-20 | 161,426.00 | 164,991.00 | 161,426.00 | 164,532.00 | 164,431.38 | 152,146 |
| 2023-07-19 | 167,561.00 | 168,064.00 | 163,154.00 | 163,774.00 | 163,673.84 | 188,894 |
| 2023-07-18 | 165,918.00 | 168,394.00 | 164,764.00 | 167,561.00 | 167,458.53 | 308,324 |
| 2023-07-17 | 163,999.00 | 167,970.00 | 162,726.00 | 167,400.00 | 167,297.63 | 306,947 |
| 2023-07-14 | 163,075.00 | 166,493.00 | 161,628.00 | 165,071.00 | 164,970.05 | 452,343 |
| 2023-07-13 | 157,000.00 | 163,669.00 | 156,992.00 | 163,367.00 | 163,267.09 | 300,149 |
| 2023-07-12 | 153,832.00 | 158,814.00 | 153,832.00 | 158,492.00 | 158,395.07 | 236,848 |
| 2023-07-11 | 154,999.00 | 156,240.00 | 152,831.00 | 154,500.00 | 154,405.52 | 231,652 |
| 2023-07-10 | 153,499.00 | 153,988.00 | 151,582.00 | 153,437.00 | 153,343.17 | 153,650 |
| 2023-07-07 | 154,166.00 | 154,166.00 | 150,917.00 | 153,636.00 | 153,542.04 | 135,263 |
| 2023-07-06 | 155,217.00 | 155,876.00 | 151,690.00 | 152,618.00 | 152,524.67 | 175,131 |
| 2023-07-05 | 154,787.00 | 159,041.00 | 154,537.00 | 156,999.00 | 156,902.99 | 166,158 |
| 2023-07-04 | 156,000.00 | 159,040.00 | 153,083.00 | 156,972.00 | 156,876.00 | 199,560 |
| 2023-07-03 | 155,748.00 | 158,592.00 | 155,391.00 | 156,114.00 | 156,018.53 | 215,199 |
| 2023-06-30 | 156,964.00 | 156,964.00 | 153,170.00 | 156,783.00 | 156,687.12 | 246,896 |
| 2023-06-29 | 153,000.00 | 154,834.00 | 152,083.00 | 153,000.00 | 152,906.43 | 162,831 |
| 2023-06-28 | 149,897.00 | 154,076.00 | 149,897.00 | 152,742.00 | 152,648.59 | 162,376 |
| 2023-06-27 | 152,500.00 | 152,647.00 | 149,281.00 | 151,714.00 | 151,621.22 | 195,369 |
| 2023-06-26 | 151,000.00 | 152,427.00 | 149,899.00 | 150,805.00 | 150,712.77 | 155,739 |
| 2023-06-23 | 152,096.00 | 152,096.00 | 147,444.00 | 150,596.00 | 150,503.90 | 214,432 |
| 2023-06-22 | 153,913.00 | 155,293.00 | 151,858.00 | 152,150.00 | 152,056.95 | 188,616 |
| 2023-06-21 | 155,845.00 | 155,845.00 | 153,090.00 | 155,252.00 | 155,157.06 | 266,426 |
| 2023-06-20 | 152,000.00 | 157,856.00 | 150,293.00 | 155,050.00 | 154,955.18 | 438,033 |
| 2023-06-19 | 152,215.00 | 152,742.00 | 148,370.00 | 152,149.00 | 152,055.95 | 299,340 |
| 2023-06-15 | 150,967.00 | 154,238.00 | 149,083.00 | 153,178.00 | 153,084.32 | 1,132,764 |
| 2023-06-14 | 147,447.00 | 151,680.00 | 146,218.00 | 150,471.00 | 150,378.98 | 273,277 |
| 2023-06-13 | 145,500.00 | 148,720.00 | 145,081.00 | 147,373.00 | 147,282.87 | 299,641 |
| 2023-06-12 | 150,218.00 | 151,012.00 | 144,160.00 | 145,000.00 | 144,911.32 | 455,018 |
| 2023-06-09 | 142,380.00 | 150,565.00 | 141,577.00 | 150,218.00 | 150,126.13 | 929,944 |
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.