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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,379	1,355	1,354	1,380	1,325	50,584
September 25, 2025	1,380	1,354	1,354	1,400	1,319	43,704
September 23, 2025	1,326	1,399	1,399	1,399	1,326	110,770
September 22, 2025	1,350	1,341	1,341	1,407	1,309	159,314
September 19, 2025	1,349	1,348	1,348	1,364	1,291	161,515
September 18, 2025	1,260	1,294	1,294	1,370	1,250	72,128
September 17, 2025	1,208	1,219	1,219	1,249	1,208	27,833
September 16, 2025	1,260	1,238	1,238	1,260	1,195	104,400
September 15, 2025	1,279	1,202	1,202	1,279	1,201	45,309
September 12, 2025	1,170	1,235	1,237	1,250	1,150	310,581
September 11, 2025	1,126	1,170	1,170	1,170	1,126	69,152
September 10, 2025	1,199	1,126	1,126	1,200	1,126	88,932
September 09, 2025	1,140	1,173	1,173	1,180	1,101	10,783
September 08, 2025	1,136	1,136	1,136	1,136	1,136	3,300
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

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