Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 315,000.00 | 318,613.00 | 311,777.00 | 315,479.00 | 315,379.70 | 533,465 |
| 2025-02-11 | 315,703.00 | 316,168.00 | 312,082.00 | 313,774.00 | 313,675.24 | 256,966 |
| 2025-02-10 | 323,555.00 | 323,627.00 | 315,227.00 | 316,000.00 | 315,900.54 | 270,550 |
| 2025-02-07 | 318,499.00 | 323,608.00 | 316,137.00 | 322,500.00 | 322,398.49 | 350,249 |
| 2025-02-06 | 311,187.00 | 319,513.00 | 305,524.94 | 317,100.00 | 317,000.19 | 328,720 |
| 2025-02-05 | 305,001.00 | 313,607.00 | 305,001.00 | 309,829.00 | 309,731.48 | 327,950 |
| 2025-02-04 | 298,871.00 | 308,028.00 | 298,063.00 | 306,978.00 | 306,881.38 | 459,235 |
| 2025-02-03 | 297,261.00 | 298,510.00 | 291,704.00 | 297,392.00 | 297,298.39 | 225,633 |
| 2025-01-31 | 295,000.00 | 304,096.00 | 290,669.00 | 297,262.00 | 297,168.43 | 415,826 |
| 2025-01-30 | 296,508.00 | 296,508.00 | 293,102.00 | 294,617.00 | 294,524.27 | 216,904 |
| 2025-01-29 | 290,779.00 | 298,150.00 | 290,779.00 | 296,062.00 | 295,968.81 | 288,385 |
| 2025-01-28 | 287,515.00 | 292,671.00 | 285,758.00 | 291,697.00 | 291,605.19 | 311,148 |
| 2025-01-27 | 290,100.00 | 294,622.00 | 287,511.00 | 290,950.00 | 290,858.42 | 255,970 |
| 2025-01-24 | 293,086.00 | 295,454.00 | 290,073.00 | 292,100.00 | 292,008.06 | 341,848 |
| 2025-01-23 | 297,111.00 | 298,086.00 | 290,626.00 | 292,100.00 | 292,008.06 | 302,749 |
| 2025-01-22 | 298,500.00 | 300,240.00 | 296,648.00 | 297,801.00 | 297,707.26 | 224,597 |
| 2025-01-21 | 300,024.00 | 301,788.00 | 296,666.00 | 297,901.00 | 297,807.23 | 298,881 |
| 2025-01-20 | 303,636.00 | 305,754.00 | 299,316.00 | 301,297.00 | 301,202.16 | 224,461 |
| 2025-01-17 | 303,179.00 | 307,094.00 | 302,118.00 | 302,184.00 | 302,088.89 | 244,354 |
| 2025-01-16 | 302,501.00 | 307,655.00 | 299,457.00 | 303,179.00 | 303,083.57 | 259,541 |
| 2025-01-15 | 297,499.00 | 303,169.00 | 295,021.00 | 303,169.00 | 303,073.58 | 341,901 |
| 2025-01-14 | 305,524.00 | 305,524.00 | 295,260.00 | 296,736.00 | 296,642.60 | 338,042 |
| 2025-01-13 | 305,000.00 | 306,612.00 | 296,980.00 | 299,501.00 | 299,406.73 | 355,863 |
| 2025-01-10 | 307,500.00 | 311,743.00 | 304,133.00 | 306,801.00 | 306,704.43 | 167,155 |
| 2025-01-09 | 313,998.00 | 313,998.00 | 307,593.00 | 309,450.00 | 309,352.60 | 182,686 |
| 2025-01-08 | 321,130.00 | 321,130.00 | 310,440.00 | 311,235.00 | 311,137.04 | 210,213 |
| 2025-01-07 | 314,700.00 | 320,705.00 | 314,700.00 | 318,030.00 | 317,929.90 | 153,154 |
| 2025-01-06 | 313,849.00 | 318,166.00 | 313,028.00 | 314,700.00 | 314,600.95 | 145,205 |
| 2025-01-03 | 309,803.00 | 315,225.00 | 309,002.00 | 313,655.00 | 313,556.27 | 171,565 |
| 2025-01-02 | 311,192.00 | 317,482.00 | 309,616.00 | 311,600.00 | 311,501.92 | 143,607 |
| 2024-12-31 | 312,990.00 | 315,033.00 | 310,097.00 | 313,434.00 | 313,335.34 | 67,391 |
| 2024-12-30 | 315,127.00 | 315,826.00 | 311,184.00 | 312,991.00 | 312,892.48 | 151,149 |
| 2024-12-27 | 316,698.00 | 316,704.00 | 311,067.00 | 316,611.00 | 316,511.34 | 119,093 |
| 2024-12-24 | 316,380.00 | 322,000.00 | 314,181.00 | 316,700.00 | 316,600.32 | 42,304 |
| 2024-12-23 | 317,940.00 | 323,529.00 | 314,500.00 | 317,712.00 | 317,612.00 | 162,265 |
| 2024-12-20 | 317,550.00 | 325,560.00 | 314,751.00 | 317,639.00 | 317,539.02 | 861,559 |
| 2024-12-19 | 324,162.00 | 329,620.00 | 315,595.00 | 318,573.00 | 318,472.73 | 890,833 |
| 2024-12-18 | 326,239.00 | 328,305.00 | 323,165.00 | 325,552.00 | 325,449.53 | 392,915 |
| 2024-12-17 | 334,549.00 | 336,491.00 | 325,865.00 | 326,210.00 | 326,107.32 | 337,074 |
| 2024-12-13 | 327,550.00 | 335,068.00 | 326,709.00 | 332,891.00 | 332,786.22 | 209,887 |
| 2024-12-12 | 330,101.00 | 332,832.00 | 327,910.00 | 329,667.00 | 329,563.23 | 159,237 |
| 2024-12-11 | 330,255.00 | 333,967.00 | 325,613.00 | 330,678.00 | 330,573.92 | 203,470 |
| 2024-12-10 | 331,663.00 | 334,416.00 | 328,645.00 | 331,547.00 | 331,442.64 | 143,769 |
| 2024-12-09 | 327,484.00 | 338,294.00 | 327,149.00 | 331,663.00 | 331,558.61 | 149,251 |
| 2024-12-06 | 329,899.00 | 335,325.00 | 327,120.00 | 331,682.00 | 331,577.60 | 147,549 |
| 2024-12-05 | 323,495.00 | 339,000.00 | 323,495.00 | 328,855.00 | 328,751.49 | 200,313 |
| 2024-12-04 | 322,308.00 | 329,876.00 | 322,308.00 | 325,311.00 | 325,208.61 | 273,291 |
| 2024-12-03 | 324,000.00 | 326,000.00 | 320,134.00 | 322,677.00 | 322,575.43 | 393,208 |
| 2024-12-02 | 325,115.00 | 327,593.00 | 322,510.00 | 325,120.00 | 325,017.67 | 129,121 |
| 2024-11-29 | 326,781.00 | 328,283.00 | 323,437.00 | 326,118.00 | 326,015.35 | 271,708 |
| 2024-11-28 | 330,999.00 | 331,724.00 | 326,368.00 | 326,781.00 | 326,678.14 | 233,104 |
| 2024-11-27 | 333,327.00 | 339,000.00 | 328,245.00 | 329,634.00 | 329,530.25 | 210,768 |
| 2024-11-26 | 329,051.00 | 338,170.00 | 329,051.00 | 335,973.00 | 335,867.25 | 101,983 |
| 2024-11-25 | 338,106.00 | 338,106.00 | 331,953.00 | 332,722.00 | 332,617.27 | 321,630 |
| 2024-11-22 | 335,111.00 | 340,960.00 | 334,338.00 | 336,182.00 | 336,076.18 | 144,810 |
| 2024-11-21 | 336,500.00 | 338,876.00 | 330,546.00 | 337,700.00 | 337,593.71 | 212,625 |
| 2024-11-20 | 327,715.00 | 334,938.00 | 323,365.00 | 334,000.00 | 333,894.87 | 198,590 |
| 2024-11-19 | 325,600.00 | 329,421.00 | 323,368.00 | 328,710.00 | 328,606.54 | 163,057 |
| 2024-11-18 | 327,997.00 | 327,997.00 | 321,054.00 | 324,842.00 | 324,739.75 | 205,599 |
| 2024-11-15 | 325,200.00 | 328,071.00 | 321,922.00 | 324,978.00 | 324,875.71 | 213,075 |
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.