Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 202,100.00 | 205,500.00 | 199,000.00 | 203,432.00 | 203,242.17 | 128,287 |
| 2021-12-29 | 199,050.00 | 202,996.00 | 197,892.00 | 202,120.00 | 201,931.39 | 111,440 |
| 2021-12-28 | 198,537.00 | 199,670.00 | 197,058.00 | 199,050.00 | 198,864.26 | 96,040 |
| 2021-12-24 | 199,650.00 | 199,650.00 | 197,000.00 | 198,536.00 | 198,350.74 | 32,699 |
| 2021-12-23 | 199,000.00 | 200,000.00 | 197,327.00 | 198,910.00 | 198,724.39 | 121,177 |
| 2021-12-22 | 196,000.00 | 199,614.00 | 194,750.00 | 199,000.00 | 198,814.30 | 145,825 |
| 2021-12-21 | 197,454.00 | 199,000.00 | 196,392.00 | 196,716.00 | 196,532.43 | 112,235 |
| 2021-12-20 | 196,013.00 | 198,999.00 | 194,608.00 | 197,454.00 | 197,269.75 | 130,637 |
| 2021-12-17 | 198,900.00 | 201,240.00 | 195,493.00 | 199,940.00 | 199,753.43 | 520,899 |
| 2021-12-15 | 192,816.00 | 198,498.00 | 192,816.00 | 197,489.00 | 197,304.71 | 853,526 |
| 2021-12-14 | 191,919.00 | 195,546.00 | 190,752.00 | 192,454.00 | 192,274.41 | 325,571 |
| 2021-12-13 | 189,000.00 | 192,595.00 | 187,365.00 | 191,286.00 | 191,107.50 | 207,901 |
| 2021-12-10 | 189,213.00 | 192,621.00 | 187,017.00 | 189,860.00 | 189,682.83 | 164,797 |
| 2021-12-09 | 190,278.00 | 193,310.00 | 189,727.00 | 190,964.00 | 190,785.80 | 143,274 |
| 2021-12-08 | 188,000.00 | 192,247.00 | 183,502.00 | 190,680.00 | 190,502.07 | 130,793 |
| 2021-12-07 | 183,859.00 | 188,456.00 | 182,231.00 | 187,750.00 | 187,574.80 | 169,353 |
| 2021-12-06 | 185,534.00 | 189,004.00 | 183,607.00 | 186,000.00 | 185,826.43 | 109,380 |
| 2021-12-03 | 185,500.00 | 188,595.00 | 184,297.00 | 185,534.00 | 185,360.87 | 213,568 |
| 2021-12-02 | 186,600.00 | 188,997.00 | 184,255.00 | 185,500.00 | 185,326.90 | 255,031 |
| 2021-12-01 | 182,007.00 | 188,846.00 | 182,007.00 | 186,727.00 | 186,552.76 | 272,658 |
| 2021-11-30 | 172,537.00 | 183,977.00 | 170,927.00 | 182,300.00 | 182,129.89 | 708,056 |
| 2021-11-29 | 173,360.00 | 178,467.00 | 172,333.00 | 176,432.00 | 176,267.36 | 217,572 |
| 2021-11-26 | 177,260.00 | 177,260.00 | 168,918.00 | 170,617.00 | 170,457.79 | 345,170 |
| 2021-11-25 | 179,279.00 | 181,143.00 | 179,279.00 | 180,575.00 | 180,406.50 | 118,240 |
| 2021-11-24 | 180,000.00 | 184,059.00 | 178,639.00 | 179,255.00 | 179,087.73 | 173,673 |
| 2021-11-23 | 180,741.00 | 184,559.00 | 180,608.00 | 182,254.00 | 182,083.93 | 208,102 |
| 2021-11-22 | 183,210.00 | 185,500.00 | 181,561.00 | 184,232.00 | 184,060.08 | 121,027 |
| 2021-11-19 | 183,149.00 | 186,960.00 | 181,544.00 | 183,407.00 | 183,235.85 | 140,623 |
| 2021-11-18 | 185,500.00 | 187,069.00 | 182,897.00 | 185,075.00 | 184,902.30 | 110,258 |
| 2021-11-17 | 183,500.00 | 187,760.00 | 183,391.00 | 184,671.00 | 184,498.67 | 245,340 |
| 2021-11-16 | 184,400.00 | 186,936.00 | 184,196.00 | 184,812.00 | 184,639.54 | 139,403 |
| 2021-11-15 | 182,078.00 | 184,950.00 | 180,738.00 | 184,370.00 | 184,197.96 | 84,259 |
| 2021-11-12 | 181,488.00 | 184,963.00 | 181,488.00 | 183,128.00 | 182,957.11 | 155,912 |
| 2021-11-11 | 184,005.00 | 185,876.00 | 181,649.00 | 184,800.00 | 184,627.55 | 133,847 |
| 2021-11-10 | 188,388.00 | 188,388.00 | 184,077.00 | 185,266.00 | 185,093.12 | 188,504 |
| 2021-11-09 | 183,501.00 | 186,149.00 | 182,568.00 | 183,899.00 | 183,727.40 | 212,249 |
| 2021-11-08 | 183,000.00 | 186,313.00 | 180,506.00 | 183,500.00 | 183,328.77 | 316,617 |
| 2021-11-05 | 180,611.00 | 185,311.00 | 180,552.00 | 182,534.00 | 182,363.67 | 335,931 |
| 2021-11-04 | 177,000.00 | 183,655.00 | 177,000.00 | 180,611.00 | 180,442.46 | 393,749 |
| 2021-11-03 | 173,999.00 | 177,432.00 | 173,044.00 | 174,640.00 | 174,477.04 | 115,449 |
| 2021-11-02 | 171,899.00 | 176,461.00 | 171,845.00 | 174,000.00 | 173,837.63 | 452,981 |
| 2021-10-29 | 170,251.00 | 171,320.00 | 169,189.00 | 170,678.00 | 170,518.73 | 218,934 |
| 2021-10-28 | 172,157.00 | 172,157.00 | 170,350.00 | 171,320.00 | 171,160.13 | 209,675 |
| 2021-10-27 | 173,249.00 | 174,824.00 | 172,031.00 | 172,675.00 | 172,513.87 | 174,333 |
| 2021-10-26 | 174,299.00 | 174,491.00 | 172,001.00 | 173,105.00 | 172,943.47 | 177,348 |
| 2021-10-25 | 171,166.00 | 173,259.00 | 168,552.00 | 171,941.00 | 171,780.55 | 155,126 |
| 2021-10-22 | 169,206.00 | 171,226.00 | 168,371.00 | 170,104.00 | 169,945.27 | 120,020 |
| 2021-10-21 | 170,853.00 | 170,853.00 | 168,008.00 | 169,408.00 | 169,249.92 | 181,019 |
| 2021-10-20 | 171,187.00 | 172,527.00 | 169,679.00 | 170,979.00 | 170,819.45 | 216,172 |
| 2021-10-19 | 170,151.00 | 172,774.00 | 169,251.00 | 172,000.00 | 171,827.51 | 203,906 |
| 2021-10-18 | 168,200.00 | 171,274.00 | 168,200.00 | 170,151.00 | 169,980.36 | 99,735 |
| 2021-10-15 | 170,000.00 | 170,006.00 | 166,110.00 | 168,081.00 | 167,912.44 | 469,333 |
| 2021-10-14 | 168,739.00 | 170,609.00 | 167,535.00 | 169,098.00 | 168,928.42 | 199,289 |
← NewerPage 21 of 21 · 1,253 trading days
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.