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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 03, 2025	342,876	347,687	347,685	348,969	342,048	280,028
October 02, 2025	356,711	342,703	342,701	364,000	340,477	298,603
October 01, 2025	356,000	353,125	353,126	360,000	347,405	333,947
September 30, 2025	349,511	347,400	347,399	351,093	345,370	249,479
September 29, 2025	355,519	348,720	348,720	355,519	348,688	174,629
September 26, 2025	356,125	352,900	352,899	358,132	351,063	129,722
September 25, 2025	356,002	355,972	355,973	363,200	352,535	304,491
September 23, 2025	357,000	361,586	361,586	361,856	352,001	163,979
September 22, 2025	358,442	357,130	357,130	358,544	350,408	173,174
September 19, 2025	362,127	358,714	358,714	363,483	350,000	288,872
September 18, 2025	354,301	361,270.5	361,270.5	362,643	354,301	372,058
September 17, 2025	356,740	358,047	358,050	360,551	354,943	128,615
September 16, 2025	355,755	356,213	356,216	358,562	352,115	166,707
September 15, 2025	353,512	355,899	355,899	358,746	353,416	159,302
September 12, 2025	358,240	354,411	354,409	359,544	348,895	189,947
September 11, 2025	350,700	352,768	352,768	352,965	346,205	4,931
September 10, 2025	352,412	350,626	350,626	352,507	345,644	113,218
September 09, 2025	346,409	350,672	350,672	351,770	346,409	244,300
September 08, 2025	343,215	346,459	346,458	347,964	341,105	191,143
September 05, 2025	346,171	342,380	342,378	346,171	341,469	210,563
September 04, 2025	348,399	340,297	340,297	348,399	337,600	337,834
September 03, 2025	348,934	344,450	344,449	354,344	336,000	270,112
September 02, 2025	355,450	347,914	347,916	355,450	344,303	190,122
September 01, 2025	357,516	351,609	351,609	357,788	348,898	170,993
August 29, 2025	358,500	356,869	356,869	360,629	356,499	137,416
August 28, 2025	363,200	359,102	359,102	364,832	357,071	194,622
August 27, 2025	362,701	361,043	361,043	365,199	356,855	167,438
August 26, 2025	364,565	365,759	365,759	369,709	359,310	26
August 25, 2025	367,901	364,957	364,956	373,509	360,050	104,995
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

Capitec Bank Holdings Limited (CPI.JO) JNB