Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 223,596.00 | 223,849.00 | 220,179.00 | 221,803.00 | 221,596.03 | 110,562 |
| 2022-03-24 | 220,511.00 | 224,578.00 | 219,587.00 | 220,800.00 | 220,593.96 | 173,893 |
| 2022-03-23 | 217,892.00 | 223,500.00 | 217,500.00 | 223,000.00 | 222,791.91 | 172,728 |
| 2022-03-22 | 221,950.00 | 222,863.00 | 217,573.00 | 220,139.00 | 219,933.58 | 244,669 |
| 2022-03-18 | 222,530.00 | 222,530.00 | 218,787.00 | 221,177.00 | 220,970.61 | 582,972 |
| 2022-03-17 | 220,000.00 | 227,797.00 | 219,376.00 | 222,534.00 | 222,326.34 | 852,175 |
| 2022-03-16 | 213,500.00 | 222,355.00 | 208,460.00 | 221,581.00 | 221,374.23 | 365,171 |
| 2022-03-15 | 207,277.00 | 210,896.00 | 205,627.00 | 208,931.00 | 208,736.04 | 349,011 |
| 2022-03-14 | 203,530.00 | 213,908.00 | 203,530.00 | 210,984.00 | 210,787.12 | 177,729 |
| 2022-03-11 | 204,000.00 | 209,057.00 | 202,500.00 | 207,220.00 | 207,026.63 | 173,643 |
| 2022-03-10 | 200,898.00 | 206,339.00 | 200,898.00 | 204,000.00 | 203,809.64 | 215,458 |
| 2022-03-09 | 199,619.00 | 207,059.00 | 195,601.00 | 201,718.00 | 201,529.77 | 204,849 |
| 2022-03-08 | 196,933.00 | 201,387.00 | 195,330.00 | 199,619.00 | 199,432.73 | 279,693 |
| 2022-03-07 | 205,382.00 | 205,382.00 | 194,091.00 | 200,876.00 | 200,688.55 | 382,956 |
| 2022-03-04 | 205,002.00 | 211,781.00 | 205,002.00 | 206,355.00 | 206,162.44 | 259,744 |
| 2022-03-03 | 209,000.00 | 212,485.00 | 208,777.00 | 211,200.00 | 211,002.92 | 110,968 |
| 2022-03-02 | 209,650.00 | 210,912.00 | 204,228.00 | 209,815.00 | 209,619.21 | 194,217 |
| 2022-03-01 | 205,508.00 | 214,858.00 | 205,508.00 | 209,624.00 | 209,428.39 | 259,034 |
| 2022-02-28 | 207,664.00 | 208,091.00 | 203,386.00 | 207,435.00 | 207,241.43 | 305,032 |
| 2022-02-25 | 209,184.00 | 209,184.00 | 191,206.00 | 207,664.00 | 207,470.22 | 153,167 |
| 2022-02-24 | 204,509.00 | 207,400.00 | 202,536.00 | 204,455.00 | 204,264.21 | 369,368 |
| 2022-02-23 | 207,491.00 | 213,300.00 | 207,263.00 | 209,929.00 | 209,733.11 | 169,548 |
| 2022-02-22 | 208,090.00 | 211,153.00 | 204,433.00 | 209,049.00 | 208,853.93 | 156,138 |
| 2022-02-21 | 207,796.00 | 213,500.00 | 207,796.00 | 209,500.00 | 209,304.51 | 168,641 |
| 2022-02-18 | 208,000.00 | 210,000.00 | 205,434.00 | 207,823.00 | 207,629.07 | 369,122 |
| 2022-02-17 | 208,716.00 | 211,752.00 | 204,752.00 | 207,697.00 | 207,503.19 | 196,348 |
| 2022-02-16 | 209,000.00 | 213,475.00 | 207,765.00 | 208,716.00 | 208,521.24 | 218,909 |
| 2022-02-15 | 208,700.00 | 213,036.00 | 205,857.00 | 209,000.00 | 208,804.97 | 399,156 |
| 2022-02-14 | 212,756.00 | 213,997.00 | 208,896.00 | 211,337.00 | 211,139.79 | 179,405 |
| 2022-02-11 | 207,726.00 | 214,139.00 | 207,726.00 | 212,756.00 | 212,557.47 | 209,924 |
| 2022-02-10 | 213,800.00 | 213,800.00 | 208,100.00 | 210,025.00 | 209,829.02 | 226,057 |
| 2022-02-09 | 209,350.00 | 214,864.00 | 207,098.00 | 212,386.00 | 212,187.81 | 295,837 |
| 2022-02-08 | 206,000.00 | 210,334.00 | 203,554.00 | 209,364.00 | 209,168.63 | 226,034 |
| 2022-02-07 | 205,359.00 | 208,085.00 | 204,503.00 | 206,000.00 | 205,807.77 | 112,996 |
| 2022-02-04 | 206,578.00 | 207,782.00 | 205,203.00 | 206,098.00 | 205,905.68 | 127,396 |
| 2022-02-03 | 201,900.00 | 206,789.00 | 201,386.00 | 206,578.00 | 206,385.23 | 151,274 |
| 2022-02-02 | 209,276.00 | 209,276.00 | 204,020.00 | 205,281.00 | 205,089.44 | 154,925 |
| 2022-02-01 | 205,000.00 | 210,052.00 | 202,507.00 | 206,500.00 | 206,307.31 | 666,861 |
| 2022-01-31 | 200,175.00 | 203,598.00 | 200,175.00 | 201,812.00 | 201,623.68 | 352,476 |
| 2022-01-28 | 200,000.00 | 201,362.00 | 197,549.00 | 199,153.00 | 198,967.16 | 199,961 |
| 2022-01-27 | 199,496.00 | 199,496.00 | 194,502.00 | 199,000.00 | 198,814.30 | 141,658 |
| 2022-01-26 | 200,500.00 | 202,184.00 | 197,537.00 | 200,000.00 | 199,813.37 | 255,617 |
| 2022-01-25 | 197,250.00 | 201,346.00 | 197,100.00 | 200,003.00 | 199,816.37 | 194,960 |
| 2022-01-24 | 201,380.00 | 203,009.00 | 197,127.00 | 198,042.00 | 197,857.20 | 209,069 |
| 2022-01-21 | 197,860.00 | 203,099.00 | 196,171.00 | 201,164.00 | 200,976.28 | 170,248 |
| 2022-01-20 | 201,000.00 | 201,891.00 | 195,786.00 | 199,220.00 | 199,034.10 | 262,808 |
| 2022-01-19 | 211,319.00 | 211,319.00 | 200,025.00 | 201,900.00 | 201,711.60 | 382,538 |
| 2022-01-18 | 212,238.00 | 212,238.00 | 209,301.00 | 210,300.00 | 210,103.76 | 209,650 |
| 2022-01-17 | 218,287.00 | 218,287.00 | 211,654.00 | 213,100.00 | 212,901.15 | 304,070 |
| 2022-01-14 | 217,300.00 | 219,608.00 | 215,301.00 | 217,370.00 | 217,167.16 | 171,398 |
| 2022-01-13 | 214,000.00 | 218,796.00 | 214,000.00 | 217,300.00 | 217,097.23 | 176,593 |
| 2022-01-12 | 215,500.00 | 217,850.00 | 210,021.00 | 216,176.00 | 215,974.28 | 203,987 |
| 2022-01-11 | 215,543.00 | 217,656.00 | 213,922.00 | 215,871.00 | 215,669.56 | 199,900 |
| 2022-01-10 | 213,000.00 | 216,456.00 | 211,687.00 | 214,900.00 | 214,699.47 | 143,955 |
| 2022-01-07 | 212,826.00 | 213,911.00 | 210,680.00 | 213,082.00 | 212,883.16 | 86,177 |
| 2022-01-06 | 205,737.00 | 213,823.00 | 205,737.00 | 212,826.00 | 212,627.40 | 361,726 |
| 2022-01-05 | 206,000.00 | 210,398.00 | 204,769.00 | 208,858.00 | 208,663.10 | 208,593 |
| 2022-01-04 | 206,600.00 | 206,874.00 | 203,347.00 | 206,000.00 | 205,807.77 | 184,961 |
| 2022-01-03 | 203,980.00 | 207,464.00 | 202,685.00 | 203,508.00 | 203,318.10 | 126,576 |
| 2021-12-31 | 199,000.00 | 205,449.00 | 199,000.00 | 203,980.00 | 203,789.66 | 76,150 |
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.