Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 343,000.00 | 347,005.00 | 343,000.00 | 345,698.00 | 345,632.92 | 132,478 |
| 2025-08-06 | 343,414.00 | 347,798.00 | 343,379.00 | 345,263.00 | 345,198.01 | 92,608 |
| 2025-08-05 | 352,057.00 | 353,475.00 | 343,916.00 | 345,599.00 | 345,533.94 | 149,795 |
| 2025-08-04 | 355,999.00 | 355,999.00 | 345,473.00 | 349,402.00 | 349,336.23 | 154,673 |
| 2025-08-01 | 352,921.00 | 352,921.00 | 345,257.00 | 348,103.00 | 348,037.47 | 141,030 |
| 2025-07-31 | 354,999.00 | 355,960.00 | 345,956.00 | 353,207.00 | 353,140.51 | 153,867 |
| 2025-07-30 | 348,410.00 | 351,815.00 | 345,416.00 | 350,215.00 | 350,149.07 | 119,108 |
| 2025-07-29 | 346,261.00 | 354,953.00 | 345,307.00 | 348,000.00 | 347,934.49 | 155,926 |
| 2025-07-28 | 349,300.00 | 350,356.00 | 345,152.00 | 346,086.00 | 346,020.85 | 114,501 |
| 2025-07-25 | 348,001.00 | 353,646.00 | 346,468.00 | 348,929.00 | 348,863.32 | 143,357 |
| 2025-07-24 | 352,029.00 | 353,776.00 | 348,795.00 | 350,000.00 | 349,934.11 | 153,833 |
| 2025-07-23 | 346,001.00 | 353,214.00 | 345,218.00 | 353,214.00 | 353,147.51 | 147,303 |
| 2025-07-22 | 350,739.00 | 350,739.00 | 342,554.00 | 346,003.00 | 345,937.87 | 155,063 |
| 2025-07-21 | 345,999.00 | 352,960.00 | 345,999.00 | 347,944.00 | 347,878.50 | 104,588 |
| 2025-07-18 | 343,925.00 | 350,181.00 | 340,614.00 | 349,396.00 | 349,330.23 | 168,683 |
| 2025-07-17 | 338,214.00 | 341,447.00 | 337,356.00 | 340,511.00 | 340,446.90 | 140,123 |
| 2025-07-16 | 340,000.00 | 340,473.00 | 334,356.00 | 340,473.00 | 340,408.91 | 217,695 |
| 2025-07-15 | 341,396.00 | 342,020.00 | 337,145.00 | 339,339.00 | 339,275.12 | 220,748 |
| 2025-07-14 | 342,148.00 | 342,148.00 | 335,016.00 | 340,413.00 | 340,348.92 | 125,580 |
| 2025-07-11 | 349,145.00 | 350,391.00 | 340,136.00 | 342,003.00 | 341,938.62 | 348,801 |
| 2025-07-10 | 352,000.00 | 353,771.00 | 348,115.00 | 349,375.00 | 349,309.23 | 126,181 |
| 2025-07-09 | 352,111.00 | 358,675.00 | 350,116.00 | 352,847.00 | 352,780.58 | 226,760 |
| 2025-07-08 | 351,812.00 | 357,191.00 | 351,131.00 | 354,593.00 | 354,526.25 | 172,070 |
| 2025-07-07 | 360,000.00 | 360,029.00 | 350,920.00 | 355,733.00 | 355,666.03 | 62,558 |
| 2025-07-04 | 355,454.00 | 359,589.00 | 355,454.00 | 357,810.00 | 357,742.64 | 64,665 |
| 2025-07-03 | 352,501.00 | 359,772.00 | 351,238.00 | 359,772.00 | 359,704.27 | 120,694 |
| 2025-07-02 | 356,741.00 | 356,741.00 | 348,371.00 | 355,530.00 | 355,463.07 | 186,257 |
| 2025-07-01 | 359,714.00 | 359,714.00 | 353,235.00 | 356,026.00 | 355,958.98 | 143,374 |
| 2025-06-30 | 354,272.00 | 358,429.00 | 351,410.00 | 355,096.00 | 355,029.15 | 273,323 |
| 2025-06-27 | 352,099.00 | 355,500.00 | 345,500.00 | 355,138.00 | 355,071.15 | 193,949 |
| 2025-06-26 | 351,747.00 | 355,140.00 | 342,379.00 | 347,826.00 | 347,760.52 | 194,068 |
| 2025-06-25 | 355,000.00 | 358,239.00 | 347,512.00 | 350,442.00 | 350,376.03 | 220,309 |
| 2025-06-24 | 348,624.00 | 359,848.00 | 348,624.00 | 358,026.00 | 357,958.60 | 214,688 |
| 2025-06-23 | 348,018.00 | 348,591.00 | 339,316.00 | 342,096.00 | 342,031.60 | 170,185 |
| 2025-06-20 | 345,998.00 | 352,085.00 | 345,130.00 | 348,019.00 | 347,953.49 | 740,074 |
| 2025-06-19 | 340,072.00 | 347,968.00 | 338,779.00 | 345,100.00 | 345,035.04 | 407,994 |
| 2025-06-18 | 341,997.00 | 345,896.00 | 336,167.00 | 342,989.00 | 342,924.43 | 183,164 |
| 2025-06-17 | 338,500.00 | 350,525.00 | 336,001.00 | 342,096.00 | 342,031.60 | 267,392 |
| 2025-06-13 | 349,050.00 | 351,501.00 | 343,601.00 | 345,143.00 | 345,078.03 | 231,103 |
| 2025-06-12 | 353,282.00 | 353,282.00 | 346,362.00 | 351,501.00 | 351,434.83 | 122,591 |
| 2025-06-11 | 350,000.00 | 356,411.00 | 348,048.00 | 349,349.00 | 349,283.24 | 186,550 |
| 2025-06-10 | 351,399.00 | 358,459.00 | 346,871.00 | 352,500.00 | 352,433.64 | 229,756 |
| 2025-06-09 | 350,101.00 | 355,501.00 | 347,281.00 | 347,281.00 | 347,215.63 | 187,863 |
| 2025-06-06 | 348,526.00 | 354,150.00 | 348,526.00 | 351,443.00 | 351,376.84 | 125,373 |
| 2025-06-05 | 344,664.00 | 352,431.00 | 342,735.00 | 350,105.00 | 350,039.09 | 274,509 |
| 2025-06-04 | 344,873.00 | 347,952.00 | 341,042.00 | 344,696.00 | 344,631.11 | 118,902 |
| 2025-06-03 | 347,999.00 | 348,529.00 | 338,810.00 | 342,664.00 | 342,599.49 | 163,034 |
| 2025-06-02 | 343,714.00 | 350,466.00 | 337,231.00 | 344,861.00 | 344,796.08 | 199,463 |
| 2025-05-30 | 342,557.00 | 347,938.00 | 341,565.00 | 344,641.00 | 344,576.12 | 502,944 |
| 2025-05-29 | 345,572.00 | 347,501.00 | 341,289.00 | 343,046.00 | 342,981.42 | 273,666 |
| 2025-05-28 | 339,527.00 | 350,619.00 | 339,527.00 | 345,580.00 | 345,514.95 | 257,366 |
| 2025-05-27 | 344,000.00 | 347,977.00 | 339,726.00 | 341,650.00 | 341,585.69 | 186,331 |
| 2025-05-26 | 339,524.00 | 348,484.00 | 339,524.00 | 346,208.00 | 346,142.83 | 107,792 |
| 2025-05-23 | 342,853.00 | 348,103.00 | 339,681.00 | 342,000.00 | 341,935.62 | 225,162 |
| 2025-05-22 | 343,284.00 | 343,475.00 | 337,633.00 | 342,800.00 | 342,735.47 | 382,026 |
| 2025-05-21 | 345,111.00 | 351,044.00 | 339,013.00 | 345,920.00 | 345,854.88 | 195,261 |
| 2025-05-20 | 347,501.00 | 352,232.00 | 342,942.00 | 344,199.00 | 344,134.21 | 174,927 |
| 2025-05-19 | 346,667.00 | 351,980.00 | 342,303.00 | 348,981.00 | 348,915.31 | 231,536 |
| 2025-05-16 | 352,783.00 | 353,276.00 | 347,717.00 | 350,218.00 | 350,152.07 | 144,437 |
| 2025-05-15 | 352,999.00 | 357,372.00 | 349,163.00 | 353,000.00 | 352,933.55 | 293,784 |
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.