Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 346,628.00 | 350,404.00 | 345,036.00 | 349,704.00 | 349,593.93 | 265,556 |
| 2025-05-12 | 346,989.00 | 352,000.00 | 344,621.00 | 347,600.00 | 347,490.59 | 229,025 |
| 2025-05-09 | 340,000.00 | 345,786.00 | 339,998.00 | 342,048.00 | 341,940.34 | 156,908 |
| 2025-05-08 | 335,347.00 | 342,499.00 | 335,347.00 | 340,394.00 | 340,286.86 | 135,617 |
| 2025-05-07 | 339,499.00 | 340,296.00 | 335,894.00 | 337,886.00 | 337,779.65 | 149,225 |
| 2025-05-06 | 338,124.00 | 340,686.00 | 330,501.00 | 338,284.00 | 338,177.52 | 155,182 |
| 2025-05-05 | 340,001.00 | 342,127.00 | 333,085.00 | 337,053.00 | 336,946.91 | 299,359 |
| 2025-05-02 | 343,500.00 | 349,598.00 | 340,690.00 | 340,690.00 | 340,582.77 | 379,771 |
| 2025-04-30 | 346,372.00 | 352,248.00 | 343,873.00 | 344,205.00 | 344,096.66 | 308,026 |
| 2025-04-29 | 346,182.00 | 350,101.00 | 345,250.00 | 348,413.00 | 348,303.33 | 249,559 |
| 2025-04-25 | 342,000.00 | 352,258.00 | 339,873.00 | 345,288.00 | 345,179.32 | 437,414 |
| 2025-04-24 | 331,337.00 | 340,999.00 | 328,874.00 | 339,001.00 | 338,894.30 | 342,146 |
| 2025-04-23 | 322,777.00 | 337,600.00 | 318,500.00 | 332,799.00 | 332,694.25 | 542,845 |
| 2025-04-22 | 314,000.00 | 314,000.00 | 308,244.00 | 310,496.00 | 310,398.27 | 216,899 |
| 2025-04-17 | 308,456.00 | 313,340.00 | 308,456.00 | 309,212.00 | 309,114.67 | 253,961 |
| 2025-04-16 | 306,889.00 | 311,134.00 | 303,537.00 | 308,000.00 | 307,903.05 | 222,853 |
| 2025-04-15 | 304,238.00 | 309,900.00 | 301,519.00 | 307,200.00 | 307,103.31 | 227,987 |
| 2025-04-14 | 298,860.00 | 306,799.00 | 298,860.00 | 305,597.00 | 305,500.81 | 247,771 |
| 2025-04-11 | 300,115.00 | 301,110.00 | 292,558.00 | 296,841.00 | 296,747.57 | 347,493 |
| 2025-04-10 | 298,299.00 | 304,660.00 | 283,500.00 | 298,000.00 | 297,906.20 | 614,106 |
| 2025-04-09 | 282,455.00 | 286,602.00 | 278,052.00 | 282,500.00 | 282,411.08 | 736,937 |
| 2025-04-08 | 273,348.00 | 290,517.00 | 271,056.00 | 289,000.00 | 288,909.04 | 1,061,600 |
| 2025-04-07 | 252,540.00 | 283,195.00 | 246,986.00 | 273,106.00 | 273,020.04 | 1,120,772 |
| 2025-04-04 | 278,989.00 | 278,989.00 | 267,400.00 | 268,070.00 | 267,985.62 | 930,471 |
| 2025-04-03 | 295,000.00 | 298,900.00 | 274,106.00 | 279,648.00 | 279,559.98 | 1,084,117 |
| 2025-04-02 | 310,000.00 | 310,249.00 | 297,051.00 | 298,900.00 | 298,805.92 | 376,105 |
| 2025-04-01 | 307,704.00 | 315,520.00 | 307,704.00 | 310,917.00 | 310,819.14 | 206,627 |
| 2025-03-31 | 312,900.00 | 316,076.00 | 306,979.00 | 310,266.00 | 310,168.34 | 322,884 |
| 2025-03-28 | 321,000.00 | 321,000.00 | 309,379.00 | 312,729.00 | 312,630.57 | 429,995 |
| 2025-03-27 | 327,975.00 | 327,975.00 | 319,350.00 | 322,154.00 | 322,052.60 | 233,637 |
| 2025-03-26 | 323,471.00 | 328,896.00 | 322,452.00 | 326,574.00 | 326,471.21 | 280,063 |
| 2025-03-25 | 316,994.00 | 323,838.00 | 311,301.00 | 320,573.00 | 320,472.10 | 254,954 |
| 2025-03-24 | 315,000.00 | 324,294.00 | 313,104.00 | 313,104.00 | 313,005.45 | 203,222 |
| 2025-03-20 | 316,000.00 | 321,640.00 | 312,191.00 | 318,075.00 | 317,974.88 | 1,058,387 |
| 2025-03-19 | 309,425.00 | 315,377.00 | 307,920.00 | 314,200.00 | 314,101.10 | 353,228 |
| 2025-03-18 | 307,943.00 | 312,302.00 | 307,370.00 | 308,081.00 | 307,984.03 | 222,308 |
| 2025-03-17 | 300,379.00 | 307,887.00 | 300,379.00 | 306,126.00 | 306,029.64 | 213,709 |
| 2025-03-14 | 296,104.00 | 301,052.00 | 296,104.00 | 300,440.00 | 300,345.43 | 214,358 |
| 2025-03-13 | 296,337.00 | 304,062.00 | 296,337.00 | 297,372.00 | 297,278.40 | 216,077 |
| 2025-03-12 | 301,843.00 | 301,843.00 | 292,500.00 | 298,261.00 | 298,167.12 | 167,163 |
| 2025-03-11 | 297,501.00 | 302,499.00 | 293,629.00 | 295,046.00 | 294,953.13 | 235,464 |
| 2025-03-10 | 299,501.00 | 303,117.00 | 298,400.00 | 299,708.00 | 299,613.66 | 210,694 |
| 2025-03-07 | 300,000.00 | 303,426.00 | 298,867.00 | 302,000.00 | 301,904.94 | 206,083 |
| 2025-03-06 | 309,578.00 | 309,578.00 | 300,555.00 | 301,940.00 | 301,844.96 | 155,773 |
| 2025-03-05 | 304,650.00 | 310,941.00 | 303,750.00 | 306,177.00 | 306,080.63 | 216,108 |
| 2025-03-04 | 306,835.00 | 311,811.00 | 304,042.00 | 304,833.00 | 304,737.05 | 236,771 |
| 2025-03-03 | 309,501.00 | 314,569.00 | 307,169.00 | 308,327.00 | 308,229.95 | 229,979 |
| 2025-02-28 | 306,410.00 | 314,659.00 | 306,410.00 | 307,437.00 | 307,340.23 | 381,520 |
| 2025-02-27 | 316,009.00 | 318,545.00 | 311,503.00 | 311,503.00 | 311,404.95 | 240,533 |
| 2025-02-26 | 311,993.00 | 319,358.00 | 311,993.00 | 317,942.00 | 317,841.93 | 233,496 |
| 2025-02-25 | 310,434.00 | 314,888.00 | 308,801.00 | 312,581.00 | 312,482.61 | 137,056 |
| 2025-02-24 | 306,410.00 | 312,562.00 | 306,410.00 | 308,990.00 | 308,892.74 | 185,458 |
| 2025-02-21 | 309,620.00 | 314,000.00 | 306,105.00 | 310,550.00 | 310,452.25 | 272,591 |
| 2025-02-20 | 312,500.00 | 312,506.00 | 303,914.00 | 310,500.00 | 310,402.27 | 208,423 |
| 2025-02-19 | 313,530.00 | 319,817.00 | 311,696.00 | 312,406.00 | 312,307.67 | 358,857 |
| 2025-02-18 | 306,339.00 | 313,289.00 | 306,339.00 | 313,120.00 | 313,021.44 | 219,142 |
| 2025-02-17 | 310,000.00 | 312,025.00 | 305,043.00 | 308,964.00 | 308,866.75 | 259,089 |
| 2025-02-14 | 313,500.00 | 314,296.00 | 306,336.00 | 307,658.00 | 307,561.16 | 226,162 |
| 2025-02-13 | 315,500.00 | 317,842.00 | 309,593.00 | 311,100.00 | 311,002.08 | 380,854 |
| 2025-02-12 | 315,000.00 | 318,613.00 | 311,777.00 | 315,479.00 | 315,379.70 | 533,465 |
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.