Capitec Bank Holdings Limited - CPI.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	365,000	367,946	367,945	371,145	362,689	151,060
August 21, 2025	371,199	362,746	362,746	371,199	362,026	109,022
August 20, 2025	362,321	362,628	362,626	370,001	359,828	104,479
August 19, 2025	360,800	363,886	363,886	364,527	360,800	40,023
August 18, 2025	369,499	362,700	362,701	369,499	362,700	114,452
August 15, 2025	371,581	364,998	364,998	371,581	364,365	78,980
August 14, 2025	370,177	367,783	367,781	371,077	364,760	107,300
August 13, 2025	361,001	369,304	369,304	371,881	361,001	231,960
August 12, 2025	358,500	362,133	362,133	364,200	356,978	172,844
August 11, 2025	352,999	357,501	357,501	360,456	351,587	198,650
August 08, 2025	345,600	351,025	351,025	351,025	345,368	134,340
August 07, 2025	342,001	345,698	345,699	347,005	342,001	132,478
August 06, 2025	343,414	345,262	345,262	347,798	343,379	92,608
August 05, 2025	352,057	345,599	345,597	353,475	343,916	149,795
August 04, 2025	355,999	349,402	349,400	355,999	345,473	154,673
August 01, 2025	352,999	348,102	348,102	352,999	345,257	141,030
July 31, 2025	354,999	353,207	353,206	355,960	345,956	153,867
July 30, 2025	348,410	350,217	350,217	351,815	345,416	119,108
July 29, 2025	346,261	347,999	347,999	354,953	345,307	150,926
July 28, 2025	349,300	346,088	346,088	350,356	345,152	114,501
July 25, 2025	348,001	349,636	349,636	353,646	346,468	81,104
July 24, 2025	352,029	351,049	351,049	353,776	349,202	38,375
July 23, 2025	346,001	353,214	353,214	353,214	345,218	147,303
July 22, 2025	352,999	346,003	346,004	352,999	342,554	155,063
July 21, 2025	345,001	347,943	347,943	352,960	345,001	104,588
July 18, 2025	343,925	349,396	349,394	350,181	340,614	168,683
July 17, 2025	338,214	340,511	340,510	341,447	337,356	140,123
July 16, 2025	340,000	340,473	340,473	340,473	334,356	217,695
July 15, 2025	341,396	339,341	339,341	342,020	337,145	220,748
July 14, 2025	345,500	340,412	340,412	345,500	335,016	125,580
July 11, 2025	349,145	342,003	342,001	350,391	340,136	348,651
July 10, 2025	352,000	349,375	349,373	353,771	348,115	125,387
July 09, 2025	352,111	352,846	352,846	358,675	350,116	201,760
July 08, 2025	351,812	354,593	354,594	357,191	351,131	124,022
July 07, 2025	360,000	355,736	355,736	360,029	350,920	62,558
July 04, 2025	355,262	357,810	357,809	359,589	355,262	64,665
July 03, 2025	352,501	359,772	359,772	359,772	351,238	120,422
July 02, 2025	359,999	355,531	355,531	359,999	348,371	186,257
July 01, 2025	359,999	356,427	356,427	359,999	353,791	45,217
June 30, 2025	354,272	355,096	355,094	358,429	351,410	273,323
June 27, 2025	352,099	355,138	355,139	355,500	345,500	183,124
June 26, 2025	351,747	347,826	347,825	355,140	346,525	194,068
June 25, 2025	355,000	350,442	350,439	358,239	347,512	220,309
June 24, 2025	343,501	358,026	358,024	359,848	343,501	213,080
June 23, 2025	348,018	342,098	342,098	348,591	339,316	170,185
June 20, 2025	345,998	348,019	348,016	352,085	345,130	740,074
June 19, 2025	340,072	345,098	345,098	347,968	338,779	407,994
June 18, 2025	341,997	342,988	342,988	345,896	336,167	183,164
June 17, 2025	338,500	342,098	342,098	350,525	336,001	267,392
June 13, 2025	349,050	345,143	345,141	349,487	343,601	230,708
June 12, 2025	357,499	347,662	347,662	357,499	346,362	12
June 11, 2025	350,000	349,349	349,348	356,411	348,048	186,550
June 10, 2025	351,399	352,500	352,499	358,459	346,871	229,756
June 09, 2025	350,101	347,281	347,281	355,501	347,281	187,863
June 06, 2025	347,123	352,473	352,473	354,150	347,123	80,559
June 05, 2025	344,664	350,105	350,103	352,431	342,735	274,509
June 04, 2025	344,873	344,696	344,697	347,952	341,042	118,902
June 03, 2025	347,999	342,664	342,665	348,529	338,810	163,034
June 02, 2025	343,714	344,860	344,860	350,466	337,231	199,463
May 30, 2025	345,572	344,641	344,640	347,938	341,565	502,000

Capitec Bank Holdings Limited (CPI.JO) JNB