Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 191,549.00 | 191,909.00 | 188,144.00 | 190,000.00 | 189,850.58 | 177,998 |
| 2022-12-08 | 188,652.00 | 193,267.00 | 188,652.00 | 189,123.00 | 188,974.27 | 211,937 |
| 2022-12-07 | 187,187.00 | 189,999.00 | 187,187.00 | 189,600.00 | 189,450.89 | 262,779 |
| 2022-12-06 | 190,000.00 | 191,652.00 | 188,456.00 | 188,940.00 | 188,791.41 | 192,833 |
| 2022-12-05 | 190,001.00 | 194,940.00 | 189,164.00 | 189,348.00 | 189,199.09 | 330,133 |
| 2022-12-02 | 188,593.00 | 192,407.00 | 179,314.00 | 188,581.00 | 188,432.69 | 627,415 |
| 2022-12-01 | 202,400.00 | 203,915.00 | 183,234.00 | 183,631.00 | 183,486.58 | 662,831 |
| 2022-11-30 | 200,349.00 | 204,398.00 | 197,000.00 | 202,430.00 | 202,270.80 | 594,022 |
| 2022-11-29 | 202,000.00 | 204,300.00 | 197,532.00 | 198,250.00 | 198,094.09 | 227,449 |
| 2022-11-28 | 201,000.00 | 202,580.00 | 199,095.00 | 201,194.00 | 201,035.77 | 154,219 |
| 2022-11-25 | 200,001.00 | 201,611.00 | 196,517.00 | 200,582.00 | 200,424.25 | 120,281 |
| 2022-11-24 | 199,913.00 | 204,490.00 | 199,913.00 | 201,579.00 | 201,420.47 | 152,574 |
| 2022-11-23 | 200,499.00 | 203,605.00 | 199,520.00 | 200,922.00 | 200,763.99 | 218,100 |
| 2022-11-22 | 197,140.00 | 204,063.00 | 197,140.00 | 201,807.00 | 201,648.29 | 199,195 |
| 2022-11-21 | 201,689.00 | 201,689.00 | 197,426.00 | 199,212.00 | 199,055.33 | 170,066 |
| 2022-11-18 | 201,899.00 | 201,899.00 | 197,028.00 | 199,791.00 | 199,633.88 | 252,079 |
| 2022-11-17 | 202,500.00 | 204,738.00 | 196,520.00 | 197,348.00 | 197,192.80 | 220,951 |
| 2022-11-16 | 198,999.00 | 202,553.00 | 196,362.00 | 201,005.00 | 200,846.92 | 301,176 |
| 2022-11-15 | 201,000.00 | 202,460.00 | 196,307.00 | 197,453.00 | 197,297.71 | 213,800 |
| 2022-11-14 | 198,800.00 | 202,646.00 | 195,500.00 | 200,565.00 | 200,407.27 | 281,912 |
| 2022-11-11 | 197,000.00 | 199,663.00 | 192,679.00 | 198,804.00 | 198,647.65 | 337,858 |
| 2022-11-10 | 189,001.00 | 197,931.00 | 188,044.00 | 196,722.00 | 196,567.29 | 168,050 |
| 2022-11-09 | 190,100.00 | 194,855.00 | 188,050.00 | 191,441.00 | 191,290.44 | 232,130 |
| 2022-11-08 | 194,058.00 | 195,468.00 | 192,664.00 | 194,030.00 | 193,877.41 | 102,680 |
| 2022-11-07 | 193,777.00 | 196,869.00 | 191,235.00 | 192,648.00 | 192,496.49 | 206,126 |
| 2022-11-04 | 193,000.00 | 193,900.00 | 189,650.00 | 192,785.00 | 192,633.39 | 152,503 |
| 2022-11-03 | 189,524.00 | 195,500.00 | 188,461.00 | 190,196.00 | 190,046.42 | 289,838 |
| 2022-11-02 | 191,003.00 | 195,811.00 | 191,003.00 | 193,999.00 | 193,846.43 | 186,231 |
| 2022-11-01 | 188,001.00 | 196,000.00 | 188,001.00 | 190,655.00 | 190,505.06 | 268,891 |
| 2022-10-31 | 191,699.00 | 191,700.00 | 187,693.00 | 190,057.00 | 189,907.53 | 142,333 |
| 2022-10-28 | 189,725.00 | 191,500.00 | 187,299.00 | 190,999.00 | 190,848.79 | 219,660 |
| 2022-10-27 | 190,099.00 | 191,801.00 | 184,399.00 | 189,725.00 | 189,575.79 | 225,225 |
| 2022-10-26 | 185,395.00 | 192,989.00 | 185,358.00 | 191,643.00 | 191,492.28 | 269,649 |
| 2022-10-25 | 180,892.00 | 186,416.00 | 180,892.00 | 185,395.00 | 185,249.20 | 218,492 |
| 2022-10-24 | 180,000.00 | 183,652.00 | 179,001.00 | 180,917.00 | 180,774.72 | 195,783 |
| 2022-10-21 | 183,000.00 | 183,000.00 | 179,523.00 | 181,178.00 | 181,035.51 | 151,707 |
| 2022-10-20 | 183,522.00 | 185,330.00 | 179,790.00 | 182,868.00 | 182,724.18 | 322,724 |
| 2022-10-19 | 179,725.00 | 184,833.00 | 179,725.00 | 184,565.00 | 184,419.85 | 196,547 |
| 2022-10-18 | 186,406.00 | 186,406.00 | 181,199.00 | 182,948.00 | 182,790.13 | 200,339 |
| 2022-10-17 | 180,036.00 | 184,317.00 | 178,340.00 | 184,061.00 | 183,902.17 | 275,489 |
| 2022-10-14 | 184,101.00 | 186,574.00 | 178,811.00 | 180,037.00 | 179,881.64 | 224,407 |
| 2022-10-13 | 184,000.00 | 184,999.00 | 177,605.00 | 181,987.00 | 181,829.96 | 374,663 |
| 2022-10-12 | 181,439.00 | 187,000.00 | 181,000.00 | 182,246.00 | 182,088.74 | 345,724 |
| 2022-10-11 | 177,500.00 | 181,438.00 | 175,867.00 | 180,387.00 | 180,231.34 | 404,516 |
| 2022-10-10 | 175,274.00 | 179,999.00 | 172,656.00 | 177,024.00 | 176,871.24 | 374,073 |
| 2022-10-07 | 174,006.00 | 178,409.00 | 174,006.00 | 176,800.00 | 176,647.44 | 431,621 |
| 2022-10-06 | 171,000.00 | 176,962.00 | 170,088.00 | 175,000.00 | 174,848.99 | 532,254 |
| 2022-10-05 | 164,510.00 | 172,062.00 | 163,862.00 | 170,548.00 | 170,400.83 | 726,266 |
| 2022-10-04 | 158,000.00 | 164,287.00 | 156,017.00 | 163,800.00 | 163,658.66 | 562,091 |
| 2022-10-03 | 155,996.00 | 158,925.00 | 152,500.00 | 155,372.00 | 155,237.93 | 764,809 |
| 2022-09-30 | 162,200.00 | 163,733.00 | 155,300.00 | 155,300.00 | 155,165.99 | 476,225 |
| 2022-09-29 | 180,000.00 | 180,000.00 | 161,250.00 | 161,514.00 | 161,374.63 | 1,070,062 |
| 2022-09-28 | 171,311.00 | 181,124.00 | 166,892.00 | 180,000.00 | 179,844.68 | 867,984 |
| 2022-09-27 | 166,900.00 | 171,517.00 | 162,633.00 | 170,977.00 | 170,829.46 | 518,714 |
| 2022-09-26 | 163,000.00 | 163,925.00 | 159,658.00 | 163,925.00 | 163,783.55 | 372,610 |
| 2022-09-23 | 165,000.00 | 166,563.00 | 161,148.00 | 163,031.00 | 162,890.32 | 539,771 |
| 2022-09-22 | 171,000.00 | 172,617.00 | 163,555.00 | 164,906.00 | 164,763.70 | 559,849 |
| 2022-09-21 | 171,936.00 | 174,811.00 | 169,952.00 | 170,000.00 | 169,853.31 | 353,710 |
| 2022-09-20 | 174,500.00 | 175,655.00 | 172,270.00 | 172,800.00 | 172,650.89 | 199,373 |
| 2022-09-19 | 174,417.00 | 178,417.00 | 170,561.00 | 172,240.00 | 172,091.37 | 259,732 |
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.