Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 208,584.00 | 209,994.00 | 205,801.00 | 208,726.00 | 208,545.89 | 132,066 |
| 2022-06-22 | 206,168.00 | 209,699.00 | 204,937.00 | 208,584.00 | 208,404.01 | 249,349 |
| 2022-06-21 | 213,307.00 | 216,800.00 | 210,505.00 | 211,350.00 | 211,167.62 | 146,122 |
| 2022-06-20 | 214,000.00 | 217,025.00 | 207,502.00 | 213,306.00 | 213,121.94 | 277,751 |
| 2022-06-17 | 203,000.00 | 210,360.00 | 203,000.00 | 207,500.00 | 207,320.95 | 478,442 |
| 2022-06-15 | 203,000.00 | 210,785.00 | 201,170.00 | 210,000.00 | 209,818.79 | 739,072 |
| 2022-06-14 | 206,126.00 | 208,741.00 | 202,327.00 | 205,090.00 | 204,913.03 | 310,356 |
| 2022-06-13 | 205,001.00 | 205,759.00 | 199,292.00 | 204,521.00 | 204,344.52 | 257,001 |
| 2022-06-10 | 205,035.00 | 208,656.00 | 205,002.00 | 206,126.00 | 205,948.13 | 191,111 |
| 2022-06-09 | 206,500.00 | 210,331.00 | 206,190.00 | 207,470.00 | 207,290.97 | 169,288 |
| 2022-06-08 | 207,114.00 | 209,997.00 | 205,035.00 | 206,500.00 | 206,321.81 | 240,326 |
| 2022-06-07 | 211,000.00 | 211,891.00 | 205,059.00 | 206,740.00 | 206,561.60 | 367,366 |
| 2022-06-06 | 214,721.00 | 215,000.00 | 210,800.00 | 214,065.00 | 213,880.28 | 125,547 |
| 2022-06-03 | 214,168.00 | 217,399.00 | 211,993.00 | 213,554.00 | 213,369.72 | 202,905 |
| 2022-06-02 | 219,878.00 | 220,379.00 | 212,559.00 | 214,730.00 | 214,544.71 | 200,999 |
| 2022-06-01 | 220,380.00 | 224,026.00 | 218,171.00 | 220,379.00 | 220,188.83 | 225,644 |
| 2022-05-31 | 222,500.00 | 227,409.00 | 220,855.00 | 225,322.00 | 225,127.57 | 770,462 |
| 2022-05-30 | 217,000.00 | 224,975.00 | 215,000.00 | 222,132.00 | 221,940.32 | 412,199 |
| 2022-05-27 | 213,807.00 | 217,242.00 | 212,101.00 | 214,631.00 | 214,445.79 | 386,908 |
| 2022-05-26 | 202,750.00 | 211,560.00 | 201,094.00 | 210,090.00 | 209,908.71 | 296,350 |
| 2022-05-25 | 209,249.00 | 212,224.50 | 202,416.00 | 203,500.00 | 203,324.40 | 364,926 |
| 2022-05-24 | 210,740.00 | 217,061.00 | 209,327.00 | 210,000.00 | 209,818.79 | 206,476 |
| 2022-05-23 | 214,100.00 | 216,435.00 | 211,863.00 | 212,600.00 | 212,416.55 | 224,482 |
| 2022-05-20 | 219,129.00 | 220,237.00 | 214,392.00 | 215,000.00 | 214,814.47 | 319,889 |
| 2022-05-19 | 215,941.00 | 217,470.00 | 213,000.00 | 217,470.00 | 217,282.34 | 302,003 |
| 2022-05-18 | 215,931.00 | 220,000.00 | 214,961.00 | 218,122.00 | 217,933.78 | 297,325 |
| 2022-05-17 | 214,826.00 | 217,219.00 | 213,532.00 | 215,901.00 | 215,714.70 | 290,381 |
| 2022-05-16 | 212,000.00 | 214,421.00 | 209,767.00 | 214,000.00 | 213,815.34 | 361,206 |
| 2022-05-13 | 207,502.00 | 213,388.00 | 207,502.00 | 212,000.00 | 211,817.06 | 409,879 |
| 2022-05-12 | 200,001.00 | 209,827.00 | 199,807.00 | 208,741.00 | 208,560.88 | 525,126 |
| 2022-05-11 | 200,200.00 | 204,680.00 | 197,421.00 | 202,710.00 | 202,535.08 | 460,474 |
| 2022-05-10 | 198,342.00 | 203,000.00 | 198,342.00 | 200,483.00 | 200,310.00 | 402,393 |
| 2022-05-09 | 204,145.00 | 204,145.00 | 196,477.00 | 198,257.00 | 198,085.92 | 557,585 |
| 2022-05-06 | 205,000.00 | 208,500.00 | 200,379.00 | 205,294.00 | 205,116.85 | 289,303 |
| 2022-05-05 | 211,001.00 | 211,957.00 | 206,500.00 | 208,500.00 | 208,320.08 | 371,400 |
| 2022-05-04 | 211,080.00 | 213,518.00 | 209,193.00 | 210,550.00 | 210,368.31 | 323,760 |
| 2022-05-03 | 222,316.00 | 222,316.00 | 212,260.00 | 213,377.00 | 213,177.89 | 449,176 |
| 2022-04-29 | 227,602.00 | 232,341.00 | 222,316.00 | 222,316.00 | 222,108.55 | 525,850 |
| 2022-04-28 | 225,252.00 | 228,895.00 | 220,805.00 | 227,602.00 | 227,389.61 | 318,905 |
| 2022-04-26 | 223,001.00 | 226,851.00 | 220,738.00 | 223,915.00 | 223,706.05 | 303,223 |
| 2022-04-25 | 213,000.00 | 224,500.00 | 212,583.00 | 220,874.00 | 220,667.89 | 522,953 |
| 2022-04-22 | 214,009.00 | 216,263.00 | 211,197.00 | 214,364.00 | 214,163.97 | 185,662 |
| 2022-04-21 | 207,001.00 | 215,186.00 | 206,306.00 | 214,456.00 | 214,255.88 | 466,146 |
| 2022-04-20 | 211,989.00 | 214,427.00 | 204,536.00 | 206,923.00 | 206,729.91 | 377,294 |
| 2022-04-19 | 215,137.00 | 216,212.00 | 210,163.00 | 210,163.00 | 209,966.89 | 482,282 |
| 2022-04-14 | 220,000.00 | 220,000.00 | 214,286.00 | 215,000.00 | 214,799.37 | 225,319 |
| 2022-04-13 | 226,999.00 | 226,999.00 | 216,270.00 | 216,701.00 | 216,498.79 | 444,401 |
| 2022-04-12 | 230,501.00 | 234,276.00 | 225,109.00 | 226,998.00 | 226,786.18 | 156,136 |
| 2022-04-11 | 235,137.00 | 235,557.00 | 228,979.00 | 230,500.00 | 230,284.91 | 200,241 |
| 2022-04-08 | 237,299.00 | 237,491.00 | 232,031.00 | 233,656.00 | 233,437.96 | 190,801 |
| 2022-04-07 | 233,596.00 | 237,232.00 | 232,343.00 | 235,735.00 | 235,515.02 | 206,988 |
| 2022-04-06 | 235,300.00 | 238,923.00 | 234,827.00 | 236,005.00 | 235,784.77 | 206,149 |
| 2022-04-05 | 237,999.00 | 239,145.00 | 232,899.00 | 235,498.00 | 235,278.25 | 220,152 |
| 2022-04-04 | 234,499.00 | 239,273.00 | 231,105.00 | 237,348.00 | 237,126.52 | 202,832 |
| 2022-04-01 | 231,976.00 | 235,831.00 | 231,284.00 | 233,403.00 | 233,185.20 | 295,485 |
| 2022-03-31 | 231,102.00 | 236,487.00 | 231,102.00 | 234,155.00 | 233,936.50 | 267,649 |
| 2022-03-30 | 232,400.00 | 235,010.00 | 229,021.00 | 232,784.00 | 232,566.78 | 228,009 |
| 2022-03-29 | 227,200.00 | 234,098.00 | 224,879.00 | 232,384.00 | 232,167.15 | 389,064 |
| 2022-03-28 | 224,500.00 | 226,844.00 | 219,977.00 | 225,487.00 | 225,276.59 | 197,481 |
| 2022-03-25 | 223,596.00 | 223,849.00 | 220,179.00 | 221,803.00 | 221,596.03 | 110,562 |
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.