Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 329,627.00 | 335,539.00 | 326,612.00 | 327,500.00 | 327,396.92 | 166,236 |
| 2024-11-13 | 332,018.00 | 332,018.00 | 323,088.00 | 327,977.00 | 327,873.77 | 229,963 |
| 2024-11-12 | 324,871.00 | 329,147.00 | 323,904.00 | 329,147.00 | 329,043.40 | 267,213 |
| 2024-11-11 | 330,280.00 | 332,181.00 | 326,100.00 | 327,702.00 | 327,598.85 | 105,369 |
| 2024-11-08 | 327,368.00 | 332,759.00 | 327,368.00 | 329,537.00 | 329,433.28 | 100,181 |
| 2024-11-07 | 331,500.00 | 333,874.00 | 329,200.00 | 330,995.00 | 330,890.82 | 198,944 |
| 2024-11-06 | 330,091.00 | 331,986.00 | 324,368.00 | 327,422.00 | 327,318.94 | 265,416 |
| 2024-11-05 | 323,706.00 | 330,846.00 | 323,706.00 | 330,800.00 | 330,695.88 | 337,317 |
| 2024-11-04 | 323,650.00 | 326,960.00 | 321,557.00 | 325,000.00 | 324,897.70 | 299,193 |
| 2024-11-01 | 317,801.00 | 324,564.00 | 315,545.00 | 323,650.00 | 323,548.13 | 282,291 |
| 2024-10-31 | 318,300.00 | 321,000.00 | 312,563.00 | 317,077.00 | 316,977.20 | 418,031 |
| 2024-10-30 | 309,730.00 | 317,081.00 | 309,412.00 | 316,234.00 | 316,134.46 | 453,419 |
| 2024-10-29 | 322,114.00 | 322,114.00 | 308,506.00 | 313,312.00 | 313,213.38 | 343,744 |
| 2024-10-28 | 320,000.00 | 320,373.00 | 316,869.00 | 318,154.00 | 318,053.86 | 302,957 |
| 2024-10-25 | 321,550.00 | 323,887.00 | 317,122.00 | 317,122.00 | 317,022.18 | 243,883 |
| 2024-10-24 | 316,800.00 | 322,571.00 | 316,800.00 | 322,149.00 | 322,047.60 | 183,175 |
| 2024-10-23 | 320,032.00 | 323,239.00 | 316,614.00 | 318,870.00 | 318,769.63 | 1,213,229 |
| 2024-10-22 | 320,600.00 | 324,297.00 | 316,427.00 | 319,271.00 | 319,170.51 | 341,239 |
| 2024-10-21 | 323,005.00 | 328,315.00 | 321,020.00 | 323,659.00 | 323,557.13 | 185,495 |
| 2024-10-18 | 326,855.00 | 329,899.00 | 325,542.00 | 326,000.00 | 325,897.39 | 222,029 |
| 2024-10-17 | 328,679.00 | 328,679.00 | 324,201.00 | 327,410.00 | 327,306.95 | 244,428 |
| 2024-10-16 | 325,300.00 | 328,721.00 | 322,800.00 | 326,000.00 | 325,897.39 | 299,898 |
| 2024-10-15 | 323,289.00 | 328,464.00 | 321,314.00 | 328,464.00 | 328,339.77 | 329,407 |
| 2024-10-14 | 322,499.00 | 325,035.00 | 319,729.00 | 322,061.00 | 321,939.19 | 191,076 |
| 2024-10-11 | 314,998.00 | 322,526.00 | 311,010.00 | 321,000.00 | 320,878.59 | 401,251 |
| 2024-10-10 | 311,300.00 | 318,000.00 | 310,145.00 | 313,200.00 | 313,081.54 | 384,657 |
| 2024-10-09 | 307,152.00 | 309,399.00 | 303,362.00 | 308,700.00 | 308,583.25 | 167,952 |
| 2024-10-08 | 307,800.00 | 311,254.00 | 300,165.00 | 307,152.00 | 307,035.83 | 347,546 |
| 2024-10-07 | 309,485.00 | 315,413.00 | 305,686.00 | 307,626.00 | 307,509.65 | 260,416 |
| 2024-10-04 | 311,045.00 | 311,342.00 | 306,138.00 | 308,058.00 | 307,941.49 | 221,406 |
| 2024-10-03 | 310,567.00 | 319,450.00 | 306,405.00 | 309,060.00 | 308,943.11 | 298,538 |
| 2024-10-02 | 312,499.00 | 318,665.00 | 307,669.00 | 312,900.00 | 312,781.66 | 317,425 |
| 2024-10-01 | 309,250.00 | 314,993.00 | 306,030.00 | 308,466.00 | 308,349.33 | 395,952 |
| 2024-09-30 | 310,159.00 | 310,159.00 | 303,440.00 | 304,451.00 | 304,335.85 | 348,285 |
| 2024-09-27 | 310,000.00 | 312,426.00 | 306,788.00 | 309,519.00 | 309,401.94 | 236,081 |
| 2024-09-26 | 308,120.00 | 312,217.00 | 306,685.00 | 310,076.00 | 309,958.72 | 293,956 |
| 2024-09-25 | 300,181.00 | 314,674.00 | 300,181.00 | 306,500.00 | 306,384.08 | 348,312 |
| 2024-09-23 | 304,200.00 | 310,402.00 | 304,200.00 | 307,823.00 | 307,706.58 | 141,632 |
| 2024-09-20 | 300,495.00 | 308,400.00 | 300,432.00 | 305,146.00 | 305,030.59 | 367,219 |
| 2024-09-19 | 299,501.00 | 304,779.00 | 298,594.00 | 301,601.00 | 301,486.93 | 613,676 |
| 2024-09-18 | 301,446.00 | 301,446.00 | 298,125.00 | 299,500.00 | 299,386.72 | 171,828 |
| 2024-09-17 | 299,000.00 | 302,000.00 | 297,784.00 | 300,600.00 | 300,486.31 | 174,548 |
| 2024-09-16 | 298,345.00 | 300,662.00 | 296,203.00 | 298,250.00 | 298,137.20 | 122,180 |
| 2024-09-13 | 305,000.00 | 305,485.00 | 297,999.00 | 299,259.00 | 299,145.82 | 189,760 |
| 2024-09-12 | 304,000.00 | 304,618.00 | 298,949.00 | 301,500.00 | 301,385.97 | 195,701 |
| 2024-09-11 | 301,835.00 | 301,835.00 | 296,422.00 | 300,595.00 | 300,481.31 | 278,296 |
| 2024-09-10 | 295,433.00 | 301,353.00 | 290,317.00 | 300,595.00 | 300,481.31 | 235,228 |
| 2024-09-09 | 287,450.00 | 300,845.00 | 284,050.00 | 295,425.00 | 295,313.27 | 319,415 |
| 2024-09-06 | 290,000.00 | 292,892.00 | 286,898.00 | 287,666.00 | 287,557.20 | 286,579 |
| 2024-09-05 | 291,636.00 | 292,067.00 | 285,000.00 | 290,706.00 | 290,596.05 | 269,925 |
| 2024-09-04 | 288,900.00 | 292,082.00 | 285,105.00 | 289,647.00 | 289,537.45 | 277,376 |
| 2024-09-03 | 294,278.00 | 296,186.00 | 289,000.00 | 289,000.00 | 288,890.70 | 195,203 |
| 2024-09-02 | 290,854.00 | 294,278.00 | 287,679.00 | 294,278.00 | 294,166.70 | 158,610 |
| 2024-08-30 | 295,875.00 | 295,875.00 | 290,481.00 | 292,594.00 | 292,483.34 | 306,925 |
| 2024-08-29 | 294,499.00 | 296,142.00 | 290,084.00 | 294,921.00 | 294,809.46 | 140,991 |
| 2024-08-28 | 292,913.00 | 297,739.00 | 291,538.00 | 291,538.00 | 291,427.74 | 214,981 |
| 2024-08-27 | 292,000.00 | 296,723.00 | 289,145.00 | 295,850.00 | 295,738.11 | 308,166 |
| 2024-08-26 | 288,900.00 | 294,157.00 | 286,669.00 | 292,500.00 | 292,389.37 | 167,742 |
| 2024-08-23 | 288,000.00 | 293,127.00 | 283,848.00 | 288,800.00 | 288,690.77 | 286,930 |
| 2024-08-22 | 288,384.00 | 290,800.00 | 282,451.00 | 284,900.00 | 284,792.25 | 298,556 |
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.