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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	480,262	472,787	472,787	480,262	471,260	156,811
February 19, 2026	483,100	475,013	475,013	483,332	470,944	224,360
February 18, 2026	467,119	476,952	476,952	477,344	465,004	52,878
February 17, 2026	467,449	467,191	467,191	469,952	462,478	114,390
February 16, 2026	468,413	467,474	467,474	471,739	465,004	151,711
February 13, 2026	469,350	464,811	464,811	474,929	464,010	275,054
February 12, 2026	461,000	467,328	467,328	468,582	456,884	231,434
February 11, 2026	459,999	460,100	460,100	462,467	451,800	345,553
February 10, 2026	457,500	457,822	457,822	460,467	450,802	214,775
February 09, 2026	449,832	452,267	452,267	452,267	442,913	230,990
February 06, 2026	438,541	445,245	445,245	446,915	438,158	157,827
February 05, 2026	440,488	442,318	442,318	445,082	435,117	109,668
February 04, 2026	447,658	444,119	444,119	447,658	438,230	83,445
February 03, 2026	450,000	445,394	445,394	450,025	443,735	252,620
February 02, 2026	428,906	444,810	444,810	444,810	424,161	219,027
January 30, 2026	443,900	435,122	435,122	446,136	433,395	323,171
January 29, 2026	443,107	443,900	443,900	448,601	440,527	193,427
January 28, 2026	444,062	439,140	439,140	444,062	434,615	191,251
January 27, 2026	430,100	439,994	439,994	442,465	430,100	254,465
January 26, 2026	439,999	432,947	432,947	440,006	429,649	205,724
January 23, 2026	434,829	435,651	435,651	439,937	430,138	57,038
January 22, 2026	429,047	434,829	434,828	438,562	426,125	280,997
January 21, 2026	422,703	428,293	428,295	431,211	420,013	212,667
January 20, 2026	426,644	422,984	422,984	427,352	421,732	70,797
January 19, 2026	431,700	425,219	425,218	433,311	423,000	176,967
January 16, 2026	425,008	436,588	436,588	437,767	425,008	90,569
January 15, 2026	419,938	427,358	427,356	430,064	417,860	353,859
January 14, 2026	416,016	418,720	418,721	419,574	413,523	210,793
January 13, 2026	419,325	417,188	417,188	419,638	413,381	236,881
January 12, 2026	420,076	419,585	419,585	427,269	415,880	200,493
January 09, 2026	421,000	418,589	418,590	425,786	416,237	117,964
January 08, 2026	417,307	420,275	420,274	422,668	413,145	134,473
January 07, 2026	414,011	416,934	416,934	421,499	401,366	165,365
January 06, 2026	411,317	419,247	419,249	422,841	411,188	253,447
January 05, 2026	418,620	414,698	414,698	421,560	412,771	138,360
January 02, 2026	420,999	418,950	418,948	420,999	413,066	73,165
December 31, 2025	420,730	420,788	420,788	422,677	417,841	4,813
December 30, 2025	423,633	420,730	420,729	425,395	419,285	84,354
December 29, 2025	423,000	420,685	420,686	426,958	419,302	81,791
December 24, 2025	416,099	421,070	421,068	424,184	414,129	50,506
December 23, 2025	416,099	417,594	417,592	420,236	415,100	95,335
December 22, 2025	410,211	414,377	414,377	416,395	407,741	119,507
December 19, 2025	417,750	414,250	414,251	420,737	399,899	496,529
December 18, 2025	414,999	417,191	417,191	422,520	406,506	799,330
December 17, 2025	408,000	412,998	412,998	416,456	403,495	462,207
December 15, 2025	395,054	406,731	406,731	407,682	395,054	237,849
December 12, 2025	392,001	398,774	398,774	405,780	392,001	194,822
December 11, 2025	396,441	397,119	397,121	401,968	394,359	154,886
December 10, 2025	394,683	394,824	394,827	395,365	387,634	117,121
December 09, 2025	396,570	394,982	394,980	401,318	392,000	182,777
December 08, 2025	402,611	398,913	398,912	405,704	397,770	133,025
December 05, 2025	399,111	402,500	402,502	405,321	395,085	146,804
December 04, 2025	396,526	399,111	399,111	403,466	396,526	95,154
December 03, 2025	390,112	398,126	398,126	401,346	390,112	172,301
December 02, 2025	390,712	393,106	393,106	403,700	389,102	135,893
December 01, 2025	388,214	392,752	392,752	392,752	381,927	193,727
November 28, 2025	391,248	388,333	388,336	393,991	386,636	261,611
November 27, 2025	395,500	390,084	390,086	398,266	387,254	227,262
November 26, 2025	393,200	397,391	397,392	400,845	391,501	164,941
November 25, 2025	398,300	393,004	393,002	398,383	386,118	156,339

Capitec Bank Holdings Limited (CPI.JO) JNB