Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 141,542.00 | 146,292.00 | 140,375.00 | 143,151.00 | 143,063.46 | 322,608 |
| 2023-06-07 | 138,408.00 | 143,584.00 | 138,408.00 | 141,543.00 | 141,456.44 | 299,632 |
| 2023-06-06 | 136,063.00 | 139,873.00 | 136,063.00 | 139,116.00 | 139,030.92 | 321,682 |
| 2023-06-05 | 138,000.00 | 139,020.00 | 134,691.00 | 138,184.00 | 138,099.49 | 319,195 |
| 2023-06-02 | 136,401.00 | 139,389.00 | 135,684.00 | 138,094.00 | 138,009.55 | 437,779 |
| 2023-06-01 | 136,000.00 | 137,835.00 | 133,156.00 | 136,249.00 | 136,165.68 | 1,023,897 |
| 2023-05-31 | 137,200.00 | 138,630.00 | 134,695.00 | 135,000.00 | 134,917.44 | 1,029,428 |
| 2023-05-30 | 141,078.00 | 141,405.00 | 136,537.00 | 137,116.00 | 137,032.15 | 450,407 |
| 2023-05-29 | 139,695.00 | 141,104.00 | 137,005.00 | 140,363.00 | 140,277.16 | 127,411 |
| 2023-05-26 | 140,500.00 | 141,035.00 | 136,815.00 | 140,297.00 | 140,211.20 | 266,584 |
| 2023-05-25 | 145,725.00 | 150,541.00 | 139,871.00 | 141,163.00 | 141,076.67 | 298,916 |
| 2023-05-24 | 145,000.00 | 145,812.00 | 142,398.00 | 145,184.00 | 145,095.21 | 272,566 |
| 2023-05-23 | 144,840.00 | 146,180.00 | 142,860.00 | 143,701.00 | 143,613.12 | 278,285 |
| 2023-05-22 | 147,220.00 | 147,430.00 | 142,820.00 | 144,831.00 | 144,742.43 | 274,249 |
| 2023-05-19 | 141,500.00 | 146,618.00 | 140,966.00 | 146,288.00 | 146,198.54 | 704,452 |
| 2023-05-18 | 143,064.00 | 143,716.00 | 132,856.00 | 140,622.00 | 140,536.00 | 899,927 |
| 2023-05-17 | 146,700.00 | 147,332.00 | 142,028.00 | 142,287.00 | 142,199.98 | 675,865 |
| 2023-05-16 | 150,000.00 | 150,002.00 | 145,145.00 | 147,879.00 | 147,788.56 | 305,901 |
| 2023-05-15 | 151,477.00 | 151,477.00 | 146,873.00 | 148,140.00 | 148,049.40 | 550,527 |
| 2023-05-12 | 147,999.00 | 151,578.00 | 143,511.00 | 149,596.00 | 149,504.51 | 507,302 |
| 2023-05-11 | 156,121.00 | 156,135.00 | 145,001.00 | 148,243.00 | 148,152.34 | 539,060 |
| 2023-05-10 | 158,067.00 | 158,077.00 | 152,019.00 | 154,032.00 | 153,937.80 | 181,206 |
| 2023-05-09 | 160,000.00 | 160,983.00 | 157,106.00 | 160,000.00 | 159,874.17 | 234,082 |
| 2023-05-08 | 160,115.00 | 160,115.00 | 157,596.00 | 159,488.00 | 159,362.57 | 192,051 |
| 2023-05-05 | 154,000.00 | 160,114.50 | 154,000.00 | 159,499.00 | 159,373.56 | 360,169 |
| 2023-05-04 | 157,510.00 | 161,269.00 | 154,009.00 | 155,287.00 | 155,164.88 | 370,426 |
| 2023-05-03 | 157,448.00 | 159,700.00 | 156,240.00 | 157,471.00 | 157,347.16 | 326,446 |
| 2023-05-02 | 161,000.00 | 161,491.00 | 157,397.00 | 158,571.00 | 158,446.29 | 332,276 |
| 2023-04-28 | 164,052.00 | 165,000.00 | 158,294.00 | 159,287.00 | 159,161.73 | 558,063 |
| 2023-04-26 | 158,832.00 | 162,496.00 | 156,883.00 | 162,000.00 | 161,872.60 | 309,445 |
| 2023-04-25 | 161,150.00 | 162,200.00 | 158,936.00 | 158,936.00 | 158,811.01 | 326,412 |
| 2023-04-24 | 164,100.00 | 166,148.00 | 160,274.00 | 161,229.00 | 161,102.20 | 357,473 |
| 2023-04-21 | 163,300.00 | 165,143.00 | 161,700.00 | 163,500.00 | 163,371.42 | 303,119 |
| 2023-04-20 | 163,311.00 | 165,500.00 | 161,951.00 | 163,563.00 | 163,434.37 | 469,672 |
| 2023-04-19 | 166,502.00 | 166,502.00 | 161,720.00 | 162,858.00 | 162,729.92 | 554,285 |
| 2023-04-18 | 174,600.00 | 174,664.00 | 160,995.00 | 167,000.00 | 166,868.66 | 801,624 |
| 2023-04-17 | 177,002.00 | 178,631.00 | 173,201.00 | 174,899.00 | 174,761.45 | 200,858 |
| 2023-04-14 | 178,950.00 | 179,664.00 | 176,180.00 | 178,000.00 | 177,860.01 | 152,896 |
| 2023-04-13 | 178,539.00 | 180,291.00 | 176,825.00 | 177,812.00 | 177,672.16 | 265,519 |
| 2023-04-12 | 179,999.00 | 181,654.00 | 175,793.00 | 180,320.00 | 180,178.19 | 214,082 |
| 2023-04-11 | 175,500.00 | 179,825.00 | 175,476.00 | 176,471.00 | 176,332.22 | 261,173 |
| 2023-04-06 | 173,500.00 | 177,267.00 | 172,397.00 | 175,477.00 | 175,339.00 | 138,015 |
| 2023-04-05 | 176,900.00 | 177,593.50 | 172,966.00 | 173,571.00 | 173,434.50 | 160,946 |
| 2023-04-04 | 172,649.00 | 178,958.00 | 171,000.00 | 177,223.00 | 177,083.62 | 279,561 |
| 2023-04-03 | 167,895.00 | 174,155.00 | 167,895.00 | 172,671.00 | 172,535.20 | 181,488 |
| 2023-03-31 | 171,440.00 | 171,440.00 | 167,929.00 | 168,769.00 | 168,636.27 | 215,701 |
| 2023-03-30 | 169,160.00 | 172,847.00 | 169,160.00 | 170,904.00 | 170,769.59 | 118,205 |
| 2023-03-29 | 168,885.00 | 173,188.00 | 168,468.00 | 170,861.00 | 170,726.63 | 234,371 |
| 2023-03-28 | 165,001.00 | 170,629.00 | 164,515.00 | 168,924.00 | 168,791.15 | 290,866 |
| 2023-03-27 | 161,585.00 | 166,437.00 | 161,584.00 | 165,092.00 | 164,962.16 | 143,931 |
| 2023-03-24 | 163,332.00 | 163,942.00 | 158,876.00 | 161,581.00 | 161,453.93 | 364,201 |
| 2023-03-23 | 155,240.00 | 163,187.00 | 155,066.00 | 163,187.00 | 163,058.66 | 559,303 |
| 2023-03-22 | 160,355.00 | 164,998.00 | 155,016.00 | 155,236.00 | 155,113.92 | 458,466 |
| 2023-03-20 | 159,000.00 | 160,744.00 | 156,268.00 | 159,174.00 | 159,048.82 | 176,313 |
| 2023-03-17 | 162,000.00 | 164,489.00 | 159,995.00 | 159,995.00 | 159,869.17 | 414,516 |
| 2023-03-16 | 158,387.00 | 160,893.00 | 157,144.00 | 159,459.00 | 159,333.59 | 847,975 |
| 2023-03-15 | 163,270.00 | 165,266.00 | 155,628.00 | 158,276.00 | 158,151.52 | 411,395 |
| 2023-03-14 | 166,000.00 | 166,116.00 | 160,759.00 | 163,275.00 | 163,146.59 | 250,935 |
| 2023-03-13 | 169,700.00 | 172,177.00 | 163,565.00 | 165,217.00 | 165,087.07 | 292,643 |
| 2023-03-10 | 172,968.00 | 172,968.00 | 168,000.00 | 168,873.00 | 168,740.19 | 227,779 |
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.