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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	399,265	392,406	392,406	401,938	390,659	382,109
November 21, 2025	398,801	391,537	391,537	399,677	387,503	63,761
November 20, 2025	398,612	403,131	403,131	408,008	398,062	92,729
November 19, 2025	397,936	398,606	398,606	399,531	387,748	54,448
November 18, 2025	401,592	399,764	399,762	407,977	396,265	239,129
November 17, 2025	395,897	404,703	404,703	405,658	392,100	279,418
November 14, 2025	389,000	395,117	395,117	397,195	388,504	160,544
November 13, 2025	399,500	397,903	397,903	403,427	392,503	198,954
November 12, 2025	388,311	395,660	395,660	398,195	388,311	174,066
November 11, 2025	392,499	390,908	390,908	393,500	389,263	187,154
November 10, 2025	393,107	390,724	390,724	398,689	390,179	192,558
November 07, 2025	398,999	394,200	394,199	398,999	390,297	168,256
November 06, 2025	396,204	398,100	398,098	399,867	393,335	382,404
November 05, 2025	384,965	393,292	393,290	393,360	377,701	354,014
November 04, 2025	386,099	382,788	382,788	386,099	379,030	165,439
November 03, 2025	384,739	386,701	386,701	390,410	383,316	138,229
October 31, 2025	384,950	382,812	382,812	388,797	382,685	209
October 30, 2025	391,225	385,880	385,879	392,469	382,161	316,633
October 29, 2025	408,992	395,001	395,001	408,992	393,150	288,333
October 28, 2025	408,500	403,457	403,457	409,541	402,963	339,721
October 27, 2025	409,999	402,844	402,844	409,999	398,163	212,303
October 24, 2025	399,000	403,005	403,003	410,308	399,000	176,720
October 23, 2025	396,239	405,184	405,184	405,562	396,100	196,862
October 22, 2025	402,745	397,643	397,643	404,155	397,281	113,323
October 21, 2025	401,763	404,609	404,611	409,560	400,026	362,608
October 20, 2025	393,369	402,077	402,077	403,011	393,369	290,566
October 17, 2025	389,391	393,070	393,068	394,864	385,108	266,036
October 16, 2025	395,999	392,400	392,398	397,371	389,738	461,051
October 15, 2025	385,711	395,682	395,682	396,500	385,104	468,640
October 14, 2025	377,000	383,511	383,511	383,513	371,660	397,545
October 13, 2025	375,442	376,466	376,466	376,999	371,024	160,541
October 10, 2025	368,001	377,616	377,614	382,126	368,001	199,331
October 09, 2025	369,900	377,497	377,497	377,497	366,534	392,705
October 08, 2025	360,486	369,059	369,058	369,059	357,480	443,927
October 07, 2025	352,751	358,886	358,885	361,000	350,312	302,711
October 06, 2025	348,999	352,044	352,044	355,122	346,423	311,021

Capitec Bank Holdings Limited (CPI.JO) JNB