Caxton and CTP Publishers and Printers Limited - CAT.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,101	1,100	1,101	1,101	1,100	380,080
September 04, 2025	1,100	1,100	1,100	1,105	1,100	436,952
September 03, 2025	1,120	1,108	1,108	1,120	1,100	175,600
September 02, 2025	1,140	1,102	1,102	1,140	1,101	133,072
September 01, 2025	1,121	1,121	1,121	1,121	1,119	156,955
August 29, 2025	1,111	1,100	1,100	1,112	1,100	25,890
August 28, 2025	1,107	1,120	1,120	1,125	1,107	22,607
August 27, 2025	1,101	1,129	1,129	1,140	1,093	67,525
August 26, 2025	1,101	1,101	1,101	1,131	1,100	48,354
August 25, 2025	1,101	1,153	1,153	1,153	1,100	64,173
August 22, 2025	1,113	1,110	1,110	1,123	1,110	58,493
August 21, 2025	1,113	1,111	1,111	1,113	1,110	5,522
August 20, 2025	1,110	1,100	1,100	1,112	1,100	418,274
August 19, 2025	1,106	1,109	1,109	1,110	1,106	3,410
August 18, 2025	1,119	1,106	1,106	1,140	1,106	144,485
August 15, 2025	1,130	1,119	1,118	1,130	1,092	60,032
August 14, 2025	1,110	1,119	1,119	1,138	1,110	13,220
August 13, 2025	1,135	1,144	1,144	1,144	1,120	21,725
August 12, 2025	1,091	1,135	1,135	1,135	1,090	224,583
August 11, 2025	1,125	1,155	1,155	1,155	1,101	11,324
August 08, 2025	1,102	1,124	1,124	1,125	1,102	10,624
August 07, 2025	1,123	1,124	1,124	1,124	1,105	10,765
August 06, 2025	1,250	1,123	1,123	1,250	1,112	76,768
August 05, 2025	1,135	1,152	1,152	1,163	1,135	19,111
August 04, 2025	1,136	1,137	1,137	1,250	1,135	30,124
August 01, 2025	1,250	1,135	1,135	1,300	1,135	39,351
July 31, 2025	1,148	1,158	1,158	1,158	1,135	186,124
July 30, 2025	1,149	1,149	1,149	1,150	1,149	25,724
July 29, 2025	1,150	1,150	1,150	1,150	1,136	151,473
July 28, 2025	1,150	1,147	1,147	1,150	1,135	10,262
July 25, 2025	1,145	1,150	1,149	1,150	1,136	122,529
July 24, 2025	1,200	1,146	1,146	1,200	1,141	36,621
July 23, 2025	1,115	1,151	1,151	1,151	1,115	137,611
July 22, 2025	1,125	1,129	1,129	1,140	1,125	14,762
July 21, 2025	1,130	1,139	1,138	1,150	1,125	70,534
July 18, 2025	1,146	1,134	1,134	1,150	1,134	83,363
July 17, 2025	1,146	1,153	1,153	1,155	1,145	27,141
July 16, 2025	1,160	1,150	1,150	1,160	1,150	77,415
July 15, 2025	1,165	1,150	1,150	1,165	1,150	26,156
July 14, 2025	1,146	1,148	1,148	1,160	1,146	12,000
July 11, 2025	1,160	1,160	1,160	1,160	1,160	0
July 10, 2025	1,146	1,158	1,158	1,160	1,145	21,364
July 09, 2025	1,146	1,167	1,167	1,168	1,146	4,562
July 08, 2025	1,164	1,145	1,145	1,164	1,145	48,781
July 07, 2025	1,150	1,130	1,130	1,150	1,130	22,160
July 04, 2025	1,150	1,150	1,148	1,150	1,135	21,352
July 03, 2025	1,171	1,160	1,160	1,199	1,158	129,352
July 02, 2025	1,180	1,176	1,176	1,200	1,175	11,578
July 01, 2025	1,178	1,187	1,187	1,196	1,162	375,234
June 30, 2025	1,150	1,180	1,180	1,180	1,150	1,179
June 27, 2025	1,160	1,158	1,158	1,160	1,115	104,512
June 26, 2025	1,171	1,160	1,160	1,171	1,160	159,580
June 25, 2025	1,183	1,171	1,171	1,183	1,170	44,798
June 24, 2025	1,180	1,200	1,200	1,200	1,156	20,223
June 23, 2025	1,182	1,182	1,182	1,182	1,182	10,382
June 20, 2025	1,193	1,180	1,180	1,193	1,180	2,739
June 19, 2025	1,180	1,192	1,192	1,200	1,180	26,437
June 18, 2025	1,189	1,188	1,188	1,192	1,180	57,296
June 17, 2025	1,181	1,190	1,190	1,190	1,181	7,396
June 13, 2025	1,193	1,185	1,184	1,193	1,180	75,000

Caxton and CTP Publishers and Printers Limited (CAT.JO) JNB