Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 464,552.00 | 469,630.00 | 464,552.00 | 467,000.00 | 467,000.00 | 121,096 |
| 2026-07-21 | 472,219.00 | 477,203.00 | 466,055.00 | 469,136.00 | 469,136.00 | 136,243 |
| 2026-07-20 | 469,623.00 | 474,682.00 | 465,711.00 | 472,219.00 | 472,219.00 | 159,724 |
| 2026-07-17 | 473,206.00 | 474,010.00 | 465,674.00 | 471,499.00 | 471,499.00 | 254,877 |
| 2026-07-16 | 468,989.00 | 483,358.00 | 465,632.00 | 473,866.00 | 473,866.00 | 183,399 |
| 2026-07-15 | 479,850.00 | 479,850.00 | 469,061.00 | 470,174.00 | 470,174.00 | 266,248 |
| 2026-07-14 | 467,555.00 | 471,202.00 | 460,503.00 | 471,202.00 | 471,202.00 | 224,324 |
| 2026-07-13 | 470,938.00 | 473,450.00 | 466,121.00 | 469,050.00 | 469,050.00 | 154,096 |
| 2026-07-10 | 468,501.00 | 475,755.00 | 467,111.00 | 474,354.00 | 474,354.00 | 179,727 |
| 2026-07-09 | 473,509.00 | 476,797.00 | 465,735.50 | 470,000.00 | 470,000.00 | 229,804 |
| 2026-07-08 | 476,833.00 | 478,716.00 | 466,723.00 | 470,050.00 | 470,050.00 | 245,238 |
| 2026-07-07 | 477,711.00 | 481,500.00 | 476,799.00 | 479,444.00 | 479,444.00 | 85,814 |
| 2026-07-06 | 481,145.00 | 481,145.00 | 475,111.00 | 479,444.00 | 479,444.00 | 218,887 |
| 2026-07-03 | 481,391.00 | 481,391.00 | 474,938.00 | 477,372.00 | 477,372.00 | 197,371 |
| 2026-07-02 | 470,721.00 | 482,272.00 | 468,337.00 | 475,221.00 | 475,221.00 | 415,376 |
| 2026-07-01 | 472,000.00 | 477,260.00 | 468,969.00 | 472,906.00 | 472,906.00 | 280,096 |
| 2026-06-30 | 462,784.00 | 476,699.00 | 462,783.00 | 475,013.00 | 475,013.00 | 322,691 |
| 2026-06-29 | 472,559.00 | 472,559.00 | 465,324.00 | 465,704.00 | 465,704.00 | 166,466 |
| 2026-06-26 | 464,605.00 | 470,433.00 | 464,223.00 | 467,515.00 | 467,515.00 | 253,833 |
| 2026-06-25 | 463,350.00 | 474,777.00 | 463,350.00 | 469,382.00 | 469,382.00 | 227,816 |
| 2026-06-24 | 467,712.00 | 475,000.00 | 464,576.00 | 467,220.00 | 467,220.00 | 168,554 |
| 2026-06-23 | 467,900.00 | 474,911.00 | 463,293.00 | 470,640.00 | 470,640.00 | 249,065 |
| 2026-06-22 | 476,267.00 | 479,488.00 | 467,787.00 | 470,854.00 | 470,854.00 | 208,087 |
| 2026-06-19 | 466,582.00 | 483,802.00 | 464,782.00 | 476,267.00 | 476,267.00 | 809,256 |
| 2026-06-18 | 464,224.00 | 470,377.00 | 458,008.00 | 469,895.00 | 469,895.00 | 633,161 |
| 2026-06-17 | 455,000.00 | 464,155.00 | 451,073.00 | 464,155.00 | 464,155.00 | 206,790 |
| 2026-06-15 | 455,050.00 | 464,092.00 | 453,264.00 | 456,937.00 | 456,937.00 | 244,727 |
| 2026-06-12 | 440,814.00 | 451,884.00 | 440,814.00 | 448,750.00 | 448,750.00 | 213,281 |
| 2026-06-11 | 442,299.00 | 444,916.00 | 435,001.00 | 439,707.00 | 439,707.00 | 167,272 |
| 2026-06-10 | 442,518.00 | 442,518.00 | 435,030.00 | 437,026.00 | 437,026.00 | 143,997 |
| 2026-06-09 | 436,777.00 | 447,651.00 | 434,537.00 | 442,343.00 | 442,343.00 | 218,607 |
| 2026-06-08 | 431,600.00 | 440,709.00 | 431,240.00 | 434,221.00 | 434,221.00 | 181,144 |
| 2026-06-05 | 429,349.00 | 440,585.00 | 429,349.00 | 435,208.00 | 435,208.00 | 212,943 |
| 2026-06-04 | 433,266.00 | 435,233.00 | 428,527.00 | 429,411.00 | 429,411.00 | 168,373 |
| 2026-06-03 | 437,708.00 | 441,899.00 | 431,596.00 | 431,596.00 | 431,596.00 | 163,947 |
| 2026-06-02 | 441,800.00 | 445,000.00 | 435,086.00 | 437,708.00 | 437,708.00 | 216,572 |
| 2026-06-01 | 446,001.00 | 447,707.00 | 437,656.00 | 439,500.00 | 439,500.00 | 216,252 |
| 2026-05-29 | 451,000.00 | 455,003.00 | 446,011.00 | 446,011.00 | 446,011.00 | 468,776 |
| 2026-05-28 | 450,885.00 | 451,830.00 | 443,325.00 | 451,200.00 | 451,200.00 | 180,594 |
| 2026-05-27 | 451,927.00 | 451,927.00 | 444,523.00 | 450,701.00 | 450,701.00 | 209,923 |
| 2026-05-26 | 451,656.00 | 451,656.00 | 442,863.00 | 448,928.00 | 448,928.00 | 138,134 |
| 2026-05-25 | 445,500.00 | 452,009.00 | 443,757.00 | 447,967.00 | 447,967.00 | 133,616 |
| 2026-05-22 | 438,001.00 | 443,307.00 | 435,701.00 | 440,467.00 | 440,467.00 | 177,384 |
| 2026-05-21 | 433,001.00 | 438,003.00 | 431,311.00 | 437,042.00 | 437,042.00 | 171,605 |
| 2026-05-20 | 434,849.00 | 438,365.00 | 426,800.00 | 433,205.00 | 433,205.00 | 411,034 |
| 2026-05-19 | 435,493.00 | 435,493.00 | 426,777.00 | 430,032.00 | 430,032.00 | 286,396 |
| 2026-05-18 | 426,500.00 | 438,839.00 | 421,698.00 | 434,000.00 | 434,000.00 | 247,140 |
| 2026-05-15 | 428,396.00 | 434,505.00 | 426,844.00 | 428,500.00 | 428,500.00 | 157,400 |
| 2026-05-14 | 425,484.00 | 433,938.00 | 424,420.00 | 433,417.00 | 433,417.00 | 142,265 |
| 2026-05-13 | 429,365.00 | 431,870.00 | 421,699.00 | 424,158.00 | 424,158.00 | 161,951 |
| 2026-05-12 | 434,999.00 | 435,000.00 | 425,999.00 | 434,007.00 | 433,953.40 | 210,637 |
| 2026-05-11 | 435,000.00 | 437,776.00 | 431,400.00 | 433,297.00 | 433,243.49 | 223,123 |
| 2026-05-08 | 436,557.00 | 438,167.00 | 431,786.00 | 435,000.00 | 434,946.28 | 192,626 |
| 2026-05-07 | 440,472.00 | 447,893.00 | 437,717.00 | 440,633.00 | 440,578.58 | 206,859 |
| 2026-05-06 | 434,370.00 | 448,055.00 | 432,934.00 | 438,380.00 | 438,325.86 | 307,060 |
| 2026-05-05 | 431,998.00 | 434,194.00 | 425,225.00 | 429,943.00 | 429,889.90 | 199,010 |
| 2026-05-04 | 434,140.00 | 437,084.00 | 427,305.00 | 429,259.00 | 429,205.99 | 171,658 |
| 2026-04-30 | 438,822.00 | 445,810.00 | 432,517.00 | 432,517.00 | 432,463.58 | 341,172 |
| 2026-04-29 | 451,600.00 | 453,883.00 | 438,378.00 | 442,113.00 | 442,058.40 | 270,248 |
| 2026-04-28 | 438,122.00 | 452,029.00 | 437,790.00 | 449,500.00 | 449,444.49 | 329,683 |
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.