Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 176,900.00 | 177,853.00 | 174,339.00 | 174,417.00 | 174,266.49 | 570,243 |
| 2022-09-15 | 179,177.00 | 181,395.00 | 176,000.00 | 177,000.00 | 176,847.26 | 845,871 |
| 2022-09-14 | 182,877.00 | 183,372.00 | 179,000.00 | 179,177.00 | 179,022.39 | 349,551 |
| 2022-09-13 | 190,000.00 | 191,975.00 | 182,538.00 | 183,131.00 | 182,972.97 | 408,796 |
| 2022-09-12 | 190,730.00 | 194,555.00 | 190,730.00 | 191,333.00 | 191,167.90 | 172,628 |
| 2022-09-09 | 193,500.00 | 195,252.00 | 189,869.00 | 190,432.00 | 190,267.67 | 390,142 |
| 2022-09-08 | 200,000.00 | 203,726.00 | 190,000.00 | 190,000.00 | 189,836.05 | 1,112,621 |
| 2022-09-07 | 214,128.00 | 214,128.00 | 208,495.00 | 209,737.00 | 209,556.02 | 240,800 |
| 2022-09-06 | 215,000.00 | 215,781.00 | 213,272.00 | 214,196.00 | 214,011.17 | 171,100 |
| 2022-09-05 | 214,000.00 | 215,015.00 | 208,001.00 | 212,628.00 | 212,444.52 | 201,130 |
| 2022-09-02 | 203,260.00 | 209,869.00 | 201,020.00 | 209,349.00 | 209,168.35 | 172,794 |
| 2022-09-01 | 206,449.00 | 210,160.00 | 200,272.00 | 203,256.00 | 203,080.61 | 255,331 |
| 2022-08-31 | 212,222.00 | 214,631.00 | 204,355.00 | 204,355.00 | 204,178.66 | 421,056 |
| 2022-08-30 | 211,678.00 | 214,441.00 | 210,451.00 | 212,099.00 | 211,915.98 | 174,213 |
| 2022-08-29 | 207,462.00 | 213,378.00 | 207,462.00 | 211,678.00 | 211,495.34 | 147,927 |
| 2022-08-26 | 211,194.00 | 214,004.00 | 207,701.00 | 212,056.00 | 211,873.01 | 134,425 |
| 2022-08-25 | 207,017.00 | 210,865.00 | 207,017.00 | 209,006.00 | 208,825.65 | 95,522 |
| 2022-08-24 | 209,580.00 | 210,114.00 | 207,307.00 | 209,000.00 | 208,819.65 | 101,689 |
| 2022-08-23 | 212,699.00 | 212,700.00 | 207,367.00 | 209,572.00 | 209,391.16 | 126,443 |
| 2022-08-22 | 207,968.00 | 210,286.00 | 205,355.00 | 208,350.00 | 208,170.21 | 172,223 |
| 2022-08-19 | 214,520.00 | 215,315.00 | 210,019.00 | 210,500.00 | 210,318.36 | 142,144 |
| 2022-08-18 | 216,303.00 | 216,303.00 | 210,008.00 | 214,520.00 | 214,334.89 | 91,767 |
| 2022-08-17 | 214,999.00 | 217,299.00 | 212,403.00 | 214,404.00 | 214,218.99 | 91,314 |
| 2022-08-16 | 212,501.00 | 217,203.00 | 211,690.00 | 215,052.00 | 214,866.43 | 104,443 |
| 2022-08-15 | 211,183.00 | 216,393.00 | 210,250.00 | 214,904.00 | 214,718.56 | 174,154 |
| 2022-08-12 | 210,000.00 | 215,276.00 | 210,000.00 | 212,568.00 | 212,384.57 | 136,970 |
| 2022-08-11 | 210,000.00 | 212,465.00 | 207,169.00 | 210,594.00 | 210,412.28 | 167,021 |
| 2022-08-10 | 203,724.00 | 210,000.00 | 203,342.00 | 209,689.00 | 209,508.06 | 223,586 |
| 2022-08-08 | 204,495.00 | 208,897.00 | 204,495.00 | 206,466.00 | 206,287.84 | 97,266 |
| 2022-08-05 | 205,499.00 | 208,209.00 | 205,015.00 | 206,731.00 | 206,552.61 | 121,275 |
| 2022-08-04 | 200,021.00 | 207,423.00 | 200,021.00 | 202,912.00 | 202,736.91 | 164,332 |
| 2022-08-03 | 199,494.00 | 203,218.00 | 198,016.00 | 202,044.00 | 201,869.65 | 169,697 |
| 2022-08-02 | 200,988.00 | 202,191.00 | 196,165.00 | 198,183.00 | 198,011.99 | 191,558 |
| 2022-08-01 | 202,563.00 | 202,563.00 | 197,674.00 | 199,934.00 | 199,761.47 | 140,727 |
| 2022-07-29 | 201,501.00 | 205,998.00 | 196,727.00 | 199,203.00 | 199,031.11 | 248,424 |
| 2022-07-28 | 201,500.00 | 205,857.00 | 201,500.00 | 203,697.00 | 203,521.23 | 146,076 |
| 2022-07-27 | 201,871.00 | 204,358.00 | 200,806.00 | 202,703.00 | 202,528.09 | 246,623 |
| 2022-07-26 | 202,500.00 | 204,757.00 | 201,133.00 | 202,911.00 | 202,735.91 | 98,170 |
| 2022-07-25 | 205,200.00 | 205,367.00 | 202,209.00 | 202,209.00 | 202,034.51 | 194,527 |
| 2022-07-22 | 207,999.00 | 211,199.00 | 205,273.00 | 205,728.00 | 205,550.48 | 173,768 |
| 2022-07-21 | 204,999.00 | 209,904.00 | 199,485.00 | 207,099.00 | 206,920.29 | 256,355 |
| 2022-07-20 | 200,009.00 | 204,844.00 | 200,009.00 | 202,299.00 | 202,124.43 | 176,310 |
| 2022-07-19 | 201,097.00 | 203,498.00 | 198,206.00 | 202,368.00 | 202,193.37 | 122,931 |
| 2022-07-18 | 199,000.00 | 203,140.00 | 198,100.00 | 199,749.00 | 199,576.63 | 158,724 |
| 2022-07-15 | 192,517.00 | 199,194.00 | 192,517.00 | 197,224.00 | 197,053.81 | 141,498 |
| 2022-07-14 | 196,000.00 | 199,268.00 | 192,080.00 | 194,119.00 | 193,951.49 | 169,626 |
| 2022-07-13 | 199,000.00 | 199,000.00 | 193,598.00 | 195,853.00 | 195,684.00 | 184,715 |
| 2022-07-12 | 197,100.00 | 199,271.00 | 194,608.00 | 198,000.00 | 197,829.14 | 170,202 |
| 2022-07-11 | 199,108.00 | 200,908.00 | 196,004.00 | 197,100.00 | 196,929.92 | 124,281 |
| 2022-07-08 | 197,119.00 | 204,818.00 | 197,119.00 | 199,108.00 | 198,936.19 | 287,569 |
| 2022-07-07 | 200,546.00 | 203,507.00 | 197,185.00 | 200,791.00 | 200,617.74 | 227,325 |
| 2022-07-06 | 195,183.00 | 199,999.00 | 192,501.00 | 196,042.00 | 195,872.83 | 279,430 |
| 2022-07-05 | 200,004.00 | 200,500.00 | 195,002.00 | 195,531.00 | 195,362.27 | 260,275 |
| 2022-07-04 | 197,107.00 | 203,286.00 | 197,107.00 | 201,081.00 | 200,907.49 | 295,192 |
| 2022-07-01 | 198,501.00 | 202,552.00 | 196,002.00 | 197,000.00 | 196,830.01 | 361,520 |
| 2022-06-30 | 204,528.00 | 204,528.00 | 196,863.00 | 198,213.00 | 198,041.96 | 493,049 |
| 2022-06-29 | 204,644.00 | 206,450.00 | 201,082.00 | 202,864.00 | 202,688.95 | 343,937 |
| 2022-06-28 | 207,939.00 | 211,298.00 | 204,353.00 | 205,800.00 | 205,622.41 | 282,076 |
| 2022-06-27 | 210,000.00 | 212,496.00 | 205,271.00 | 207,993.00 | 207,813.52 | 237,294 |
| 2022-06-24 | 209,255.00 | 211,213.00 | 207,235.00 | 210,239.00 | 210,057.58 | 191,797 |
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.