Capitec Bank Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 448,200.00 | 452,769.00 | 447,003.00 | 450,684.00 | 450,684.00 | 211,413 |
| 2026-10-21 | 448,881.00 | 458,355.00 | 448,147.00 | 451,659.00 | 451,659.00 | 396,176 |
| 2026-10-20 | 439,200.00 | 454,522.00 | 439,200.00 | 451,029.00 | 451,029.00 | 255,724 |
| 2026-10-19 | 447,386.00 | 448,617.00 | 441,617.00 | 441,617.00 | 441,617.00 | 322,717 |
| 2026-10-16 | 440,986.00 | 446,501.00 | 439,991.00 | 445,448.00 | 445,448.00 | 203,162 |
| 2026-10-15 | 438,500.00 | 444,576.00 | 435,715.00 | 440,986.00 | 440,986.00 | 283,108 |
| 2026-10-14 | 434,751.00 | 437,824.00 | 431,504.00 | 435,715.00 | 435,715.00 | 301,811 |
| 2026-10-13 | 434,900.00 | 437,696.00 | 430,500.00 | 435,120.00 | 435,120.00 | 288,151 |
| 2026-10-12 | 420,574.00 | 428,739.00 | 419,010.00 | 426,259.00 | 426,259.00 | 229,284 |
| 2026-10-09 | 418,000.00 | 422,999.00 | 415,580.00 | 419,456.00 | 419,456.00 | 215,863 |
| 2026-10-08 | 414,486.00 | 416,276.00 | 411,000.00 | 413,974.00 | 413,974.00 | 214,306 |
| 2026-10-07 | 422,457.00 | 422,813.00 | 412,682.00 | 418,269.00 | 418,269.00 | 371,246 |
| 2026-10-06 | 422,900.00 | 430,556.00 | 421,078.00 | 427,578.00 | 427,578.00 | 297,857 |
| 2026-10-05 | 434,345.00 | 434,901.00 | 421,011.00 | 422,913.00 | 422,913.00 | 356,013 |
| 2026-10-02 | 420,799.00 | 439,653.00 | 419,002.00 | 437,269.00 | 437,269.00 | 428,529 |
| 2026-10-01 | 428,869.00 | 437,089.00 | 418,529.00 | 418,800.00 | 418,800.00 | 467,539 |
| 2026-09-30 | 436,000.00 | 449,500.00 | 434,555.00 | 434,555.00 | 434,555.00 | 524,787 |
| 2026-09-29 | 443,500.00 | 445,624.00 | 436,774.00 | 442,491.00 | 442,491.00 | 328,685 |
| 2026-09-28 | 442,562.00 | 451,427.00 | 441,895.00 | 445,084.00 | 445,084.00 | 155,942 |
| 2026-09-25 | 442,995.00 | 449,825.00 | 442,793.00 | 447,755.00 | 447,755.00 | 137,207 |
| 2026-09-23 | 449,825.00 | 450,499.00 | 442,225.00 | 447,709.00 | 447,709.00 | 178,857 |
| 2026-09-22 | 451,000.00 | 455,946.00 | 445,944.00 | 449,412.00 | 449,412.00 | 214,827 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 53.6000 ZAC |
| 2025-10-22 | 26.2000 ZAC |
| 2025-05-14 | 44.2500 ZAC |
| 2024-10-16 | 20.8500 ZAC |
| 2024-05-15 | 33.4500 ZAC |
| 2023-10-18 | 15.3000 ZAC |
| 2023-05-10 | 28.0000 ZAC |
| 2022-10-19 | 14.0000 ZAC |
| 2022-05-04 | 15.0000 ZAC |
| 2021-10-20 | 12.0000 ZAC |
| 2021-05-05 | 16.0000 ZAC |
| 2019-10-30 | 7.5500 ZAC |
| 2019-04-16 | 11.2000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.