Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 447,500.00 | 447,500.00 | 439,262.00 | 440,072.00 | 440,017.65 | 246,403 |
| 2026-04-23 | 435,995.00 | 444,868.00 | 435,995.00 | 442,064.00 | 442,009.41 | 206,102 |
| 2026-04-22 | 438,300.00 | 447,000.00 | 436,644.00 | 440,396.00 | 440,341.61 | 314,525 |
| 2026-04-21 | 437,280.00 | 441,639.00 | 434,991.00 | 438,128.00 | 438,073.89 | 155,917 |
| 2026-04-20 | 438,069.00 | 440,781.00 | 431,474.00 | 436,658.00 | 436,604.07 | 199,093 |
| 2026-04-17 | 432,000.00 | 445,752.00 | 428,035.00 | 442,515.00 | 442,460.35 | 247,409 |
| 2026-04-16 | 435,851.00 | 437,100.00 | 431,688.00 | 431,926.00 | 431,872.66 | 136,040 |
| 2026-04-15 | 433,899.00 | 437,349.00 | 427,963.00 | 435,189.00 | 435,135.25 | 162,173 |
| 2026-04-14 | 428,000.00 | 435,622.00 | 426,355.00 | 431,433.00 | 431,379.72 | 212,497 |
| 2026-04-13 | 428,430.00 | 434,592.00 | 422,312.00 | 426,861.00 | 426,808.28 | 298,361 |
| 2026-04-10 | 434,500.00 | 434,906.00 | 427,758.00 | 434,136.00 | 434,082.38 | 173,813 |
| 2026-04-09 | 439,155.00 | 439,155.00 | 428,924.00 | 429,367.00 | 429,313.97 | 224,151 |
| 2026-04-08 | 444,444.00 | 449,269.00 | 435,000.00 | 440,561.00 | 440,506.59 | 401,640 |
| 2026-04-07 | 424,300.00 | 426,087.00 | 415,664.00 | 421,583.00 | 421,530.93 | 134,224 |
| 2026-04-02 | 421,010.00 | 422,389.00 | 411,147.00 | 422,389.00 | 422,336.83 | 161,240 |
| 2026-04-01 | 421,863.00 | 427,326.00 | 413,757.00 | 423,992.00 | 423,939.64 | 305,077 |
| 2026-03-31 | 408,000.00 | 415,810.00 | 406,511.00 | 412,235.00 | 412,184.09 | 392,462 |
| 2026-03-30 | 419,532.00 | 419,532.00 | 406,056.00 | 408,162.00 | 408,111.59 | 483,835 |
| 2026-03-27 | 427,336.00 | 427,336.00 | 410,000.00 | 418,165.00 | 418,113.36 | 315,080 |
| 2026-03-26 | 423,998.00 | 427,176.00 | 416,313.00 | 426,113.00 | 426,060.37 | 238,100 |
| 2026-03-25 | 416,999.00 | 424,760.00 | 412,229.00 | 424,730.00 | 424,677.55 | 225,308 |
| 2026-03-24 | 408,711.00 | 410,100.00 | 403,097.00 | 410,100.00 | 410,049.35 | 214,072 |
| 2026-03-23 | 405,001.00 | 419,664.00 | 399,682.00 | 410,211.00 | 410,160.34 | 247,274 |
| 2026-03-20 | 410,979.00 | 427,349.00 | 410,979.00 | 411,206.00 | 411,155.22 | 471,844 |
| 2026-03-19 | 418,921.00 | 418,921.00 | 406,000.00 | 413,964.00 | 413,912.88 | 664,950 |
| 2026-03-18 | 420,437.00 | 430,000.00 | 415,003.00 | 419,000.00 | 418,948.25 | 266,477 |
| 2026-03-17 | 421,998.00 | 422,150.00 | 412,502.00 | 420,437.00 | 420,385.08 | 353,805 |
| 2026-03-16 | 416,311.00 | 420,750.00 | 410,002.00 | 420,022.00 | 419,970.13 | 347,349 |
| 2026-03-13 | 419,900.00 | 419,900.00 | 413,502.00 | 413,585.00 | 413,533.92 | 297,172 |
| 2026-03-12 | 426,566.00 | 427,994.00 | 418,215.00 | 419,915.00 | 419,863.14 | 156,448 |
| 2026-03-11 | 434,000.00 | 434,010.00 | 419,782.00 | 429,150.00 | 429,097.00 | 315,589 |
| 2026-03-10 | 431,444.00 | 441,356.00 | 430,132.00 | 434,000.00 | 433,946.40 | 320,104 |
| 2026-03-09 | 418,311.00 | 429,889.00 | 413,400.00 | 427,169.00 | 427,116.24 | 272,704 |
| 2026-03-06 | 451,179.00 | 451,179.00 | 420,797.00 | 421,000.00 | 420,948.01 | 527,256 |
| 2026-03-05 | 456,900.00 | 457,790.00 | 445,252.00 | 447,360.00 | 447,304.75 | 211,394 |
| 2026-03-04 | 444,026.00 | 453,222.00 | 440,826.00 | 450,235.00 | 450,179.40 | 221,287 |
| 2026-03-03 | 464,775.00 | 464,775.00 | 443,598.00 | 447,349.00 | 447,293.75 | 378,510 |
| 2026-03-02 | 470,634.00 | 470,634.00 | 460,022.00 | 464,846.00 | 464,788.59 | 278,925 |
| 2026-02-27 | 479,190.00 | 479,190.00 | 470,497.00 | 474,354.00 | 474,295.42 | 253,171 |
| 2026-02-26 | 469,097.00 | 477,584.00 | 467,400.00 | 474,872.00 | 474,813.35 | 244,047 |
| 2026-02-25 | 473,746.00 | 479,097.00 | 465,528.00 | 467,500.00 | 467,442.26 | 238,612 |
| 2026-02-24 | 469,346.00 | 478,205.00 | 465,005.00 | 474,200.00 | 474,141.44 | 165,564 |
| 2026-02-23 | 472,786.00 | 478,890.00 | 469,537.00 | 472,720.00 | 472,661.62 | 136,162 |
| 2026-02-20 | 478,263.00 | 478,263.00 | 471,260.00 | 472,787.00 | 472,728.61 | 156,876 |
| 2026-02-19 | 483,100.00 | 483,332.00 | 470,944.00 | 475,013.00 | 474,954.34 | 224,360 |
| 2026-02-18 | 467,119.00 | 479,109.00 | 465,004.00 | 478,822.00 | 478,762.87 | 196,469 |
| 2026-02-17 | 467,449.00 | 469,952.00 | 462,478.00 | 467,191.00 | 467,133.30 | 114,689 |
| 2026-02-16 | 468,413.00 | 471,739.00 | 465,004.00 | 467,474.00 | 467,416.27 | 151,711 |
| 2026-02-13 | 469,350.00 | 474,929.00 | 464,010.00 | 464,811.00 | 464,753.60 | 275,054 |
| 2026-02-12 | 461,000.00 | 468,582.00 | 456,884.00 | 467,328.00 | 467,270.28 | 231,434 |
| 2026-02-11 | 459,999.00 | 462,467.00 | 451,800.00 | 460,100.00 | 460,043.18 | 345,553 |
| 2026-02-10 | 457,500.00 | 460,467.00 | 450,802.00 | 457,822.00 | 457,765.46 | 214,975 |
| 2026-02-09 | 449,832.00 | 452,267.00 | 442,913.00 | 452,267.00 | 452,211.14 | 231,059 |
| 2026-02-06 | 438,541.00 | 446,915.00 | 438,158.00 | 445,245.00 | 445,190.01 | 157,827 |
| 2026-02-05 | 440,488.00 | 445,082.00 | 435,117.00 | 442,318.00 | 442,263.37 | 166,753 |
| 2026-02-04 | 445,808.00 | 445,808.00 | 438,230.00 | 442,625.00 | 442,570.34 | 188,117 |
| 2026-02-03 | 450,000.00 | 450,025.00 | 443,735.00 | 445,394.00 | 445,338.99 | 252,620 |
| 2026-02-02 | 428,906.00 | 444,810.00 | 424,161.00 | 444,810.00 | 444,755.07 | 219,027 |
| 2026-01-30 | 443,900.00 | 446,136.00 | 433,395.00 | 435,122.00 | 435,068.26 | 323,171 |
| 2026-01-29 | 443,107.00 | 448,601.00 | 440,527.00 | 443,900.00 | 443,845.18 | 193,427 |
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.