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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	1,180	1,180	1,180	1,180	1,180	77,167
June 11, 2025	1,205	1,180	1,180	1,205	1,180	2,770
June 10, 2025	1,200	1,181	1,181	1,200	1,156	49,537
June 09, 2025	1,195	1,200	1,200	1,200	1,175	35,159
June 06, 2025	1,179	1,200	1,200	1,200	1,179	41,000
June 05, 2025	1,157	1,158	1,158	1,160	1,157	49,635
June 04, 2025	1,174	1,167	1,167	1,174	1,160	66,416
June 03, 2025	1,158	1,158	1,158	1,174	1,158	82,373
June 02, 2025	1,156	1,158	1,160	1,185	1,155	76,463
May 30, 2025	1,182	1,182	1,182	1,182	1,182	40,246
May 29, 2025	1,199	1,176	1,176	1,199	1,155	17,172
May 28, 2025	1,190	1,177	1,177	1,190	1,175	14,287
May 27, 2025	1,156	1,198	1,198	1,198	1,155	11,512
May 26, 2025	1,142	1,200	1,200	1,200	1,142	55,137
May 23, 2025	1,199	1,187	1,187	1,199	1,168	33,177

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