Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 391,225.00 | 392,469.00 | 382,161.00 | 385,880.00 | 385,832.34 | 316,633 |
| 2025-10-29 | 406,495.00 | 406,495.00 | 393,150.00 | 395,000.00 | 394,951.22 | 288,333 |
| 2025-10-28 | 408,500.00 | 409,541.00 | 402,963.00 | 403,458.00 | 403,408.17 | 339,721 |
| 2025-10-27 | 408,888.00 | 408,888.00 | 398,163.00 | 402,845.00 | 402,795.25 | 212,303 |
| 2025-10-24 | 401,313.00 | 410,308.00 | 401,313.00 | 403,005.00 | 402,955.23 | 176,999 |
| 2025-10-23 | 396,239.00 | 405,562.00 | 396,100.00 | 405,184.00 | 405,133.96 | 196,862 |
| 2025-10-22 | 402,745.00 | 404,155.00 | 396,680.00 | 402,268.00 | 402,218.32 | 412,013 |
| 2025-10-21 | 401,763.00 | 409,560.00 | 400,026.00 | 404,609.00 | 404,532.83 | 362,608 |
| 2025-10-20 | 393,529.00 | 403,011.00 | 393,529.00 | 402,079.00 | 402,003.31 | 290,566 |
| 2025-10-17 | 389,391.00 | 394,864.00 | 385,108.00 | 393,070.00 | 392,996.01 | 266,036 |
| 2025-10-16 | 395,999.00 | 397,371.00 | 389,738.00 | 392,400.00 | 392,326.13 | 461,100 |
| 2025-10-15 | 385,711.00 | 396,500.00 | 385,104.00 | 395,683.00 | 395,608.51 | 472,112 |
| 2025-10-14 | 377,000.00 | 383,513.00 | 371,660.00 | 383,513.00 | 383,440.81 | 422,545 |
| 2025-10-13 | 375,442.00 | 376,999.00 | 371,024.00 | 376,469.00 | 376,398.13 | 160,541 |
| 2025-10-10 | 368,479.00 | 382,126.00 | 368,479.00 | 377,616.00 | 377,544.92 | 199,331 |
| 2025-10-09 | 369,900.00 | 377,497.00 | 366,534.00 | 377,497.00 | 377,425.94 | 392,705 |
| 2025-10-08 | 360,486.00 | 369,059.00 | 356,700.00 | 369,059.00 | 368,989.53 | 564,427 |
| 2025-10-07 | 352,751.00 | 361,000.00 | 350,312.00 | 358,886.00 | 358,818.44 | 303,511 |
| 2025-10-06 | 348,999.00 | 355,122.00 | 346,423.00 | 352,043.00 | 351,976.73 | 311,021 |
| 2025-10-03 | 342,876.00 | 348,969.00 | 342,048.00 | 347,687.00 | 347,621.55 | 280,028 |
| 2025-10-02 | 356,711.00 | 364,000.00 | 340,477.00 | 342,703.00 | 342,638.49 | 298,603 |
| 2025-10-01 | 356,000.00 | 360,000.00 | 347,405.00 | 353,125.00 | 353,058.53 | 333,947 |
| 2025-09-30 | 349,511.00 | 351,093.00 | 345,370.00 | 347,400.00 | 347,334.60 | 257,941 |
| 2025-09-29 | 354,184.00 | 354,184.00 | 348,688.00 | 348,719.00 | 348,653.36 | 174,629 |
| 2025-09-26 | 356,125.00 | 358,132.00 | 351,063.00 | 352,900.00 | 352,833.57 | 129,722 |
| 2025-09-25 | 356,002.00 | 363,200.00 | 352,535.00 | 355,972.00 | 355,904.99 | 329,739 |
| 2025-09-23 | 357,000.00 | 361,856.00 | 352,001.00 | 361,586.00 | 361,517.93 | 163,979 |
| 2025-09-22 | 358,442.00 | 358,544.00 | 350,408.00 | 357,130.00 | 357,062.77 | 173,174 |
| 2025-09-19 | 362,127.00 | 363,483.00 | 350,000.00 | 358,714.00 | 358,646.47 | 288,902 |
| 2025-09-18 | 354,682.00 | 362,643.00 | 354,682.00 | 361,954.00 | 361,885.86 | 444,966 |
| 2025-09-17 | 356,740.00 | 360,551.00 | 354,943.00 | 358,047.00 | 357,979.60 | 128,615 |
| 2025-09-16 | 355,755.00 | 358,562.00 | 352,115.00 | 356,213.00 | 356,145.94 | 166,707 |
| 2025-09-15 | 353,512.00 | 358,746.00 | 353,416.00 | 355,901.00 | 355,834.00 | 159,302 |
| 2025-09-12 | 358,240.00 | 359,544.00 | 348,895.00 | 354,411.00 | 354,344.28 | 189,947 |
| 2025-09-11 | 350,700.00 | 354,182.00 | 346,205.00 | 352,080.00 | 352,013.72 | 128,780 |
| 2025-09-10 | 352,412.00 | 352,587.50 | 345,644.00 | 350,627.00 | 350,561.00 | 113,218 |
| 2025-09-09 | 346,723.00 | 351,770.00 | 346,723.00 | 350,671.00 | 350,604.99 | 244,300 |
| 2025-09-08 | 343,215.00 | 347,964.00 | 341,105.00 | 346,459.00 | 346,393.78 | 191,143 |
| 2025-09-05 | 344,926.00 | 344,926.00 | 341,469.00 | 342,380.00 | 342,315.55 | 210,563 |
| 2025-09-04 | 347,193.00 | 347,193.00 | 337,600.00 | 340,295.00 | 340,230.94 | 337,834 |
| 2025-09-03 | 348,934.00 | 354,344.00 | 336,000.00 | 344,450.00 | 344,385.16 | 270,112 |
| 2025-09-02 | 352,979.00 | 352,979.00 | 344,303.00 | 347,914.00 | 347,848.51 | 190,381 |
| 2025-09-01 | 357,516.00 | 357,788.00 | 348,898.00 | 351,612.00 | 351,545.81 | 170,993 |
| 2025-08-29 | 358,500.00 | 360,629.00 | 356,499.00 | 356,867.00 | 356,799.82 | 137,416 |
| 2025-08-28 | 363,200.00 | 364,832.00 | 357,071.00 | 359,100.00 | 359,032.40 | 194,622 |
| 2025-08-27 | 362,701.00 | 365,199.00 | 356,855.00 | 361,041.00 | 360,973.04 | 167,438 |
| 2025-08-26 | 364,565.00 | 369,709.00 | 359,310.00 | 365,199.00 | 365,130.25 | 307,955 |
| 2025-08-25 | 367,901.00 | 373,509.00 | 360,050.00 | 364,957.00 | 364,888.30 | 106,055 |
| 2025-08-22 | 365,000.00 | 371,145.00 | 362,689.00 | 367,946.00 | 367,876.74 | 151,060 |
| 2025-08-21 | 371,198.00 | 371,198.00 | 362,026.00 | 362,748.00 | 362,679.71 | 109,022 |
| 2025-08-20 | 362,321.00 | 370,001.00 | 359,828.00 | 362,628.00 | 362,559.74 | 122,479 |
| 2025-08-19 | 360,881.00 | 364,527.00 | 360,881.00 | 361,842.00 | 361,773.88 | 87,947 |
| 2025-08-18 | 367,455.00 | 367,455.00 | 362,700.00 | 362,700.00 | 362,631.72 | 114,452 |
| 2025-08-15 | 371,581.00 | 371,581.00 | 364,365.00 | 365,000.00 | 364,931.29 | 78,980 |
| 2025-08-14 | 370,177.00 | 371,077.00 | 364,760.00 | 367,783.00 | 367,713.77 | 107,300 |
| 2025-08-13 | 362,608.00 | 371,881.00 | 362,608.00 | 369,303.00 | 369,233.48 | 231,960 |
| 2025-08-12 | 358,500.00 | 364,200.00 | 356,978.00 | 362,134.00 | 362,065.83 | 172,844 |
| 2025-08-11 | 352,999.00 | 360,456.00 | 348,600.00 | 357,500.00 | 357,432.70 | 198,650 |
| 2025-08-08 | 345,600.00 | 351,025.00 | 345,368.00 | 351,025.00 | 350,958.92 | 138,690 |
| 2025-08-07 | 343,000.00 | 347,005.00 | 343,000.00 | 345,698.00 | 345,632.92 | 132,478 |
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.