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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Capitec Bank Holdings Limited (CPI.JO) JNB