Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 172,500.00 | 176,290.00 | 170,661.00 | 175,109.00 | 174,971.29 | 462,853 |
| 2023-03-08 | 178,791.00 | 178,791.00 | 174,050.00 | 175,974.00 | 175,835.61 | 327,432 |
| 2023-03-07 | 178,449.00 | 181,706.00 | 177,214.00 | 179,024.00 | 178,883.21 | 427,025 |
| 2023-03-06 | 173,250.00 | 177,435.00 | 172,511.00 | 177,099.00 | 176,959.72 | 235,115 |
| 2023-03-03 | 173,251.00 | 178,643.00 | 173,251.00 | 173,251.00 | 173,114.75 | 179,804 |
| 2023-03-02 | 176,578.00 | 178,522.00 | 173,500.00 | 174,150.00 | 174,013.04 | 182,780 |
| 2023-03-01 | 177,000.00 | 178,920.00 | 175,343.00 | 176,223.00 | 176,084.41 | 195,304 |
| 2023-02-28 | 174,467.00 | 177,259.00 | 172,001.00 | 175,451.00 | 175,313.02 | 306,369 |
| 2023-02-27 | 175,001.00 | 175,298.00 | 172,176.00 | 173,750.00 | 173,613.36 | 269,315 |
| 2023-02-24 | 178,600.00 | 180,741.00 | 174,558.00 | 175,862.00 | 175,723.69 | 237,733 |
| 2023-02-23 | 178,128.00 | 181,902.00 | 178,128.00 | 180,000.00 | 179,858.44 | 259,225 |
| 2023-02-22 | 179,491.00 | 182,196.00 | 177,655.00 | 179,380.00 | 179,238.93 | 204,308 |
| 2023-02-21 | 179,200.00 | 183,758.00 | 179,194.00 | 179,492.00 | 179,350.84 | 208,473 |
| 2023-02-20 | 175,101.00 | 180,456.00 | 175,101.00 | 179,291.00 | 179,150.00 | 125,087 |
| 2023-02-17 | 175,009.00 | 182,467.00 | 175,009.00 | 179,187.00 | 179,046.08 | 195,597 |
| 2023-02-16 | 176,988.00 | 180,000.00 | 176,988.00 | 177,535.00 | 177,395.38 | 173,655 |
| 2023-02-15 | 179,733.00 | 181,483.00 | 177,607.00 | 178,932.00 | 178,791.28 | 191,977 |
| 2023-02-14 | 177,413.00 | 180,700.00 | 175,529.00 | 178,350.00 | 178,209.74 | 191,558 |
| 2023-02-13 | 175,000.00 | 177,493.00 | 174,212.00 | 177,165.00 | 177,025.67 | 176,275 |
| 2023-02-10 | 175,541.00 | 179,617.00 | 174,001.00 | 174,226.00 | 174,088.98 | 254,074 |
| 2023-02-09 | 179,200.00 | 180,393.00 | 176,614.00 | 177,935.00 | 177,795.06 | 131,924 |
| 2023-02-08 | 180,862.00 | 180,862.00 | 175,681.00 | 177,485.00 | 177,345.42 | 137,322 |
| 2023-02-07 | 183,025.00 | 183,025.00 | 175,912.00 | 177,708.00 | 177,568.24 | 278,865 |
| 2023-02-06 | 182,557.00 | 182,557.00 | 179,800.00 | 181,731.00 | 181,588.08 | 250,798 |
| 2023-02-03 | 182,800.00 | 184,013.00 | 180,036.00 | 182,854.00 | 182,710.20 | 245,708 |
| 2023-02-02 | 183,000.00 | 183,356.00 | 180,018.00 | 182,115.00 | 181,971.78 | 219,707 |
| 2023-02-01 | 180,364.00 | 183,986.00 | 179,062.00 | 181,919.00 | 181,775.93 | 216,145 |
| 2023-01-31 | 181,000.00 | 183,211.00 | 179,002.00 | 179,175.00 | 179,034.09 | 313,010 |
| 2023-01-30 | 181,000.00 | 183,050.00 | 179,447.00 | 181,336.00 | 181,193.39 | 484,828 |
| 2023-01-27 | 182,000.00 | 185,430.00 | 181,000.00 | 181,617.00 | 181,474.17 | 273,873 |
| 2023-01-26 | 184,357.00 | 184,753.00 | 179,817.00 | 181,500.00 | 181,357.26 | 411,180 |
| 2023-01-25 | 185,210.00 | 186,305.00 | 182,998.00 | 184,357.00 | 184,212.01 | 137,306 |
| 2023-01-24 | 186,001.00 | 189,095.00 | 184,249.00 | 185,200.00 | 185,054.35 | 220,966 |
| 2023-01-23 | 186,000.00 | 189,854.00 | 185,343.00 | 188,864.00 | 188,715.47 | 120,768 |
| 2023-01-20 | 185,023.00 | 187,598.00 | 183,845.00 | 185,139.00 | 184,993.40 | 159,377 |
| 2023-01-19 | 188,707.00 | 190,384.00 | 184,501.00 | 187,455.00 | 187,307.58 | 226,228 |
| 2023-01-18 | 192,000.00 | 192,875.00 | 188,222.00 | 188,500.00 | 188,351.75 | 229,922 |
| 2023-01-17 | 193,931.00 | 194,614.00 | 188,802.00 | 190,375.00 | 190,225.28 | 190,894 |
| 2023-01-16 | 193,100.00 | 196,999.00 | 192,318.00 | 193,932.00 | 193,779.48 | 107,404 |
| 2023-01-13 | 195,762.00 | 195,988.00 | 192,258.00 | 194,613.00 | 194,459.95 | 151,158 |
| 2023-01-12 | 189,932.00 | 195,756.00 | 189,932.00 | 193,088.00 | 192,936.15 | 208,248 |
| 2023-01-11 | 189,532.00 | 191,847.00 | 186,547.00 | 190,138.00 | 189,988.47 | 178,535 |
| 2023-01-10 | 190,000.00 | 190,343.00 | 185,450.00 | 189,593.00 | 189,443.90 | 284,530 |
| 2023-01-09 | 191,000.00 | 192,678.00 | 187,701.00 | 191,719.00 | 191,568.22 | 164,213 |
| 2023-01-06 | 190,115.00 | 190,499.00 | 184,319.00 | 187,292.00 | 187,144.70 | 135,400 |
| 2023-01-05 | 190,925.00 | 190,925.00 | 185,378.00 | 186,667.00 | 186,520.20 | 147,315 |
| 2023-01-04 | 186,018.00 | 191,018.00 | 186,018.00 | 189,579.00 | 189,429.91 | 129,440 |
| 2023-01-03 | 184,000.00 | 188,780.00 | 183,000.00 | 187,868.00 | 187,720.25 | 129,206 |
| 2022-12-30 | 185,597.00 | 191,132.00 | 184,479.00 | 185,857.00 | 185,710.83 | 78,159 |
| 2022-12-29 | 188,537.00 | 188,621.00 | 184,846.00 | 186,967.00 | 186,819.96 | 103,720 |
| 2022-12-28 | 188,500.00 | 191,499.00 | 186,701.00 | 189,257.00 | 189,108.16 | 137,482 |
| 2022-12-23 | 187,001.00 | 190,981.00 | 186,771.00 | 189,921.00 | 189,771.64 | 35,349 |
| 2022-12-22 | 189,950.00 | 191,415.00 | 187,000.00 | 188,516.00 | 188,367.74 | 111,003 |
| 2022-12-21 | 190,931.00 | 190,931.00 | 186,568.00 | 189,935.00 | 189,785.63 | 74,352 |
| 2022-12-20 | 186,625.00 | 190,169.00 | 185,793.00 | 188,208.00 | 188,059.98 | 103,040 |
| 2022-12-19 | 182,000.00 | 188,912.00 | 181,224.00 | 188,134.00 | 187,986.04 | 220,732 |
| 2022-12-15 | 185,075.00 | 187,930.00 | 179,525.00 | 182,000.00 | 181,856.87 | 1,145,228 |
| 2022-12-14 | 185,284.00 | 190,709.00 | 184,901.00 | 187,788.00 | 187,640.31 | 199,177 |
| 2022-12-13 | 185,845.00 | 190,409.00 | 184,001.00 | 188,271.00 | 188,122.94 | 218,664 |
| 2022-12-12 | 189,001.00 | 190,364.00 | 185,855.00 | 187,185.00 | 187,037.79 | 164,608 |
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.