Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 443,526.00 | 443,526.00 | 434,615.00 | 439,140.00 | 439,085.77 | 191,251 |
| 2026-01-27 | 436,032.00 | 442,465.00 | 436,032.00 | 439,994.00 | 439,939.66 | 255,012 |
| 2026-01-26 | 439,999.00 | 440,006.00 | 429,649.00 | 432,947.00 | 432,893.53 | 205,724 |
| 2026-01-23 | 434,829.00 | 439,937.00 | 430,138.00 | 435,858.00 | 435,804.17 | 230,747 |
| 2026-01-22 | 429,047.00 | 438,562.00 | 426,125.00 | 434,829.00 | 434,775.30 | 280,997 |
| 2026-01-21 | 422,703.00 | 431,211.00 | 420,013.00 | 428,293.00 | 428,240.11 | 212,667 |
| 2026-01-20 | 426,644.00 | 427,352.00 | 421,732.00 | 424,691.00 | 424,638.55 | 187,778 |
| 2026-01-19 | 431,700.00 | 433,311.00 | 423,000.00 | 425,219.00 | 425,166.49 | 176,967 |
| 2026-01-16 | 426,183.00 | 437,767.00 | 426,183.00 | 431,289.00 | 431,235.74 | 276,077 |
| 2026-01-15 | 419,938.00 | 430,064.00 | 417,860.00 | 427,358.00 | 427,305.22 | 353,859 |
| 2026-01-14 | 416,016.00 | 419,574.00 | 413,523.00 | 418,720.00 | 418,668.29 | 210,793 |
| 2026-01-13 | 419,325.00 | 419,638.00 | 413,381.00 | 417,189.00 | 417,137.48 | 236,881 |
| 2026-01-12 | 420,076.00 | 427,269.00 | 415,880.00 | 419,587.00 | 419,535.18 | 200,493 |
| 2026-01-09 | 421,000.00 | 425,786.00 | 416,237.00 | 418,589.00 | 418,537.30 | 117,964 |
| 2026-01-08 | 417,307.00 | 422,668.00 | 413,145.00 | 420,275.00 | 420,223.10 | 134,478 |
| 2026-01-07 | 414,011.00 | 421,499.00 | 401,366.00 | 418,079.00 | 418,027.37 | 278,014 |
| 2026-01-06 | 411,317.00 | 423,243.00 | 411,188.00 | 419,247.00 | 419,195.22 | 255,954 |
| 2026-01-05 | 418,620.00 | 421,560.00 | 412,771.00 | 414,699.00 | 414,647.78 | 138,360 |
| 2026-01-02 | 420,803.00 | 420,803.00 | 413,066.00 | 418,950.00 | 418,898.26 | 73,165 |
| 2025-12-31 | 420,730.00 | 422,677.00 | 415,114.00 | 415,580.00 | 415,528.68 | 99,512 |
| 2025-12-30 | 423,633.00 | 425,395.00 | 419,285.00 | 420,730.00 | 420,678.04 | 94,354 |
| 2025-12-29 | 423,000.00 | 426,958.00 | 419,302.00 | 420,685.00 | 420,633.05 | 82,913 |
| 2025-12-24 | 416,564.00 | 424,184.00 | 414,129.00 | 421,070.00 | 421,018.00 | 50,506 |
| 2025-12-23 | 416,099.00 | 420,236.00 | 415,100.00 | 417,594.00 | 417,542.43 | 95,335 |
| 2025-12-22 | 410,211.00 | 416,395.00 | 407,741.00 | 414,376.00 | 414,324.82 | 119,507 |
| 2025-12-19 | 417,750.00 | 420,737.00 | 399,899.00 | 414,250.00 | 414,198.84 | 496,529 |
| 2025-12-18 | 414,999.00 | 422,520.00 | 406,506.00 | 417,190.00 | 417,138.48 | 799,330 |
| 2025-12-17 | 408,000.00 | 416,456.00 | 403,495.00 | 413,000.00 | 412,948.99 | 472,207 |
| 2025-12-15 | 397,000.00 | 407,682.00 | 397,000.00 | 406,729.00 | 406,678.77 | 237,849 |
| 2025-12-12 | 392,757.00 | 405,780.00 | 392,757.00 | 398,773.00 | 398,723.75 | 194,822 |
| 2025-12-11 | 396,441.00 | 401,968.00 | 394,359.00 | 397,119.00 | 397,069.96 | 154,886 |
| 2025-12-10 | 394,683.00 | 395,365.00 | 387,634.00 | 394,824.00 | 394,775.24 | 117,121 |
| 2025-12-09 | 396,570.00 | 401,318.00 | 392,000.00 | 394,982.00 | 394,933.22 | 182,777 |
| 2025-12-08 | 402,611.00 | 405,704.00 | 397,770.00 | 398,913.00 | 398,863.73 | 133,025 |
| 2025-12-05 | 399,111.00 | 405,321.00 | 395,085.00 | 402,500.00 | 402,450.29 | 146,804 |
| 2025-12-04 | 396,716.00 | 403,466.00 | 396,716.00 | 399,111.00 | 399,061.71 | 95,380 |
| 2025-12-03 | 390,112.00 | 401,346.00 | 390,112.00 | 398,126.00 | 398,076.83 | 179,301 |
| 2025-12-02 | 390,712.00 | 403,700.00 | 389,102.00 | 393,106.00 | 393,057.45 | 154,057 |
| 2025-12-01 | 388,214.00 | 392,752.00 | 381,927.00 | 392,752.00 | 392,703.50 | 193,727 |
| 2025-11-28 | 391,248.00 | 393,991.00 | 386,636.00 | 388,333.00 | 388,285.04 | 266,742 |
| 2025-11-27 | 395,500.00 | 398,266.00 | 387,254.00 | 390,084.00 | 390,035.82 | 227,512 |
| 2025-11-26 | 393,200.00 | 400,845.00 | 391,501.00 | 397,391.00 | 397,341.92 | 164,941 |
| 2025-11-25 | 398,300.00 | 398,383.00 | 386,118.00 | 393,004.00 | 392,955.46 | 156,339 |
| 2025-11-24 | 399,265.00 | 401,938.00 | 390,659.00 | 392,404.00 | 392,355.54 | 382,109 |
| 2025-11-21 | 398,801.00 | 399,677.00 | 387,503.00 | 395,770.00 | 395,721.12 | 169,076 |
| 2025-11-20 | 398,612.00 | 408,008.00 | 398,062.00 | 402,041.00 | 401,991.35 | 251,948 |
| 2025-11-19 | 397,936.00 | 399,632.00 | 387,748.00 | 398,873.00 | 398,823.74 | 135,466 |
| 2025-11-18 | 401,592.00 | 407,977.00 | 396,265.00 | 399,764.00 | 399,714.63 | 239,129 |
| 2025-11-17 | 395,897.00 | 405,658.00 | 392,100.00 | 404,705.00 | 404,655.02 | 279,418 |
| 2025-11-14 | 389,000.00 | 397,195.00 | 388,504.00 | 395,117.00 | 395,068.20 | 161,462 |
| 2025-11-13 | 399,500.00 | 403,427.00 | 392,503.00 | 397,903.00 | 397,853.86 | 198,954 |
| 2025-11-12 | 388,316.00 | 398,195.00 | 388,316.00 | 395,660.00 | 395,611.14 | 177,005 |
| 2025-11-11 | 392,499.00 | 393,500.00 | 389,263.00 | 390,908.00 | 390,859.72 | 187,154 |
| 2025-11-10 | 393,107.00 | 398,689.00 | 390,179.00 | 390,724.00 | 390,675.75 | 192,558 |
| 2025-11-07 | 397,995.00 | 397,995.00 | 390,287.00 | 394,200.00 | 394,151.32 | 168,256 |
| 2025-11-06 | 396,204.00 | 399,867.00 | 393,335.00 | 398,100.00 | 398,050.83 | 383,804 |
| 2025-11-05 | 384,965.00 | 393,360.00 | 377,701.00 | 393,292.00 | 393,243.43 | 354,014 |
| 2025-11-04 | 385,592.00 | 385,592.00 | 379,030.00 | 382,786.00 | 382,738.73 | 165,439 |
| 2025-11-03 | 384,739.00 | 390,410.00 | 383,316.00 | 386,700.00 | 386,652.24 | 138,229 |
| 2025-10-31 | 384,950.00 | 388,797.00 | 382,480.00 | 383,257.00 | 383,209.67 | 238,043 |
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.