Caxton and CTP Publishers and Printers Limited (JSE:CAT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,352.00
+26.00 (1.92%)
Dec 5, 2025, 4:26 PM SAST
JSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,398.00 | 1,398.00 | 1,341.00 | 1,350.00 | 1,350.00 | 0.60% | 120,094 |
| Dec 4, 2025 | 1,398.00 | 1,398.00 | 1,338.00 | 1,342.00 | 1,342.00 | 0.83% | 13,200 |
| Dec 3, 2025 | 1,350.00 | 1,350.00 | 1,331.00 | 1,331.00 | 1,331.00 | -4.93% | 27,137 |
| Dec 2, 2025 | 1,385.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,330.00 | 0.36% | 395,609 |
| Dec 1, 2025 | 1,399.00 | 1,400.00 | 1,335.00 | 1,395.00 | 1,325.25 | - | 151,831 |
| Nov 28, 2025 | 1,361.00 | 1,448.00 | 1,357.00 | 1,395.00 | 1,325.25 | 0.72% | 1,365,556 |
| Nov 27, 2025 | 1,321.00 | 1,395.00 | 1,321.00 | 1,385.00 | 1,315.75 | 2.59% | 577,475 |
| Nov 26, 2025 | 1,340.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,282.50 | 1.58% | 142,900 |
| Nov 25, 2025 | 1,310.00 | 1,329.00 | 1,310.00 | 1,329.00 | 1,262.55 | 1.53% | 3,218 |
| Nov 24, 2025 | 1,309.00 | 1,309.00 | 1,308.00 | 1,309.00 | 1,243.55 | -2.97% | 35,207 |
| Nov 21, 2025 | 1,331.00 | 1,350.00 | 1,306.00 | 1,349.00 | 1,281.55 | 0.37% | 42,455 |
| Nov 20, 2025 | 1,349.00 | 1,350.00 | 1,314.00 | 1,344.00 | 1,276.80 | 1.05% | 103,630 |
| Nov 19, 2025 | 1,315.00 | 1,330.00 | 1,306.00 | 1,330.00 | 1,263.50 | 1.84% | 15,485 |
| Nov 18, 2025 | 1,305.00 | 1,343.00 | 1,305.00 | 1,306.00 | 1,240.70 | -0.38% | 5,873 |
| Nov 17, 2025 | 1,320.00 | 1,320.00 | 1,305.00 | 1,311.00 | 1,245.45 | -1.43% | 65,793 |
| Nov 14, 2025 | 1,345.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,263.50 | - | 179 |
| Nov 13, 2025 | 1,350.00 | 1,350.00 | 1,326.00 | 1,330.00 | 1,263.50 | 0.38% | 75,302 |
| Nov 12, 2025 | 1,306.00 | 1,325.00 | 1,306.00 | 1,325.00 | 1,258.75 | -1.85% | 833 |
| Nov 11, 2025 | 1,314.00 | 1,350.00 | 1,306.00 | 1,350.00 | 1,282.50 | 3.77% | 75,228 |
| Nov 10, 2025 | 1,298.00 | 1,349.00 | 1,298.00 | 1,301.00 | 1,235.95 | -6.34% | 1,960 |
| Nov 7, 2025 | 1,301.00 | 1,389.00 | 1,301.00 | 1,389.00 | 1,319.55 | 2.89% | 8,843 |
| Nov 6, 2025 | 1,301.00 | 1,350.00 | 1,301.00 | 1,350.00 | 1,282.50 | - | 26,058 |
| Nov 5, 2025 | 1,343.00 | 1,350.00 | 1,343.00 | 1,350.00 | 1,282.50 | 0.45% | 10,096 |
| Nov 4, 2025 | 1,344.00 | 1,390.00 | 1,344.00 | 1,344.00 | 1,276.80 | 1.05% | 22,073 |
| Nov 3, 2025 | 1,263.50 | 1,263.50 | 1,263.50 | 1,330.00 | 1,263.50 | - | - |
| Oct 31, 2025 | 1,370.00 | 1,390.00 | 1,309.00 | 1,330.00 | 1,263.50 | -4.32% | 132,129 |
| Oct 30, 2025 | 1,301.00 | 1,390.00 | 1,301.00 | 1,390.00 | 1,320.50 | 3.04% | 54,639 |
| Oct 29, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,281.55 | 4.74% | 5,000 |
| Oct 28, 2025 | 1,306.00 | 1,360.00 | 1,286.00 | 1,288.00 | 1,223.60 | 0.23% | 58,675 |
| Oct 27, 2025 | 1,313.00 | 1,313.00 | 1,285.00 | 1,285.00 | 1,220.75 | -1.91% | 4,349 |
| Oct 24, 2025 | 1,299.00 | 1,323.00 | 1,287.00 | 1,310.00 | 1,244.50 | 0.85% | 13,322 |
| Oct 23, 2025 | 1,299.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,234.05 | -0.31% | 3,078 |
| Oct 22, 2025 | 1,299.00 | 1,303.00 | 1,299.00 | 1,303.00 | 1,237.85 | -2.03% | 38,749 |
| Oct 21, 2025 | 1,320.00 | 1,373.00 | 1,299.00 | 1,330.00 | 1,263.50 | -3.13% | 42,931 |
| Oct 20, 2025 | 1,408.00 | 1,408.00 | 1,371.00 | 1,373.00 | 1,304.35 | 0.22% | 16,874 |
| Oct 17, 2025 | 1,326.00 | 1,370.00 | 1,323.00 | 1,370.00 | 1,301.50 | 2.16% | 34,477 |
| Oct 16, 2025 | 1,374.00 | 1,374.00 | 1,341.00 | 1,341.00 | 1,273.95 | -2.33% | 4,819 |
| Oct 15, 2025 | 1,304.35 | 1,304.35 | 1,304.35 | 1,373.00 | 1,304.35 | - | - |
| Oct 14, 2025 | 1,360.00 | 1,374.00 | 1,332.00 | 1,373.00 | 1,304.35 | 0.96% | 5,964 |
| Oct 13, 2025 | 1,302.00 | 1,374.00 | 1,300.00 | 1,360.00 | 1,292.00 | 1.12% | 117,457 |
| Oct 10, 2025 | 1,364.00 | 1,364.00 | 1,301.00 | 1,345.00 | 1,277.75 | 3.07% | 66,615 |
| Oct 9, 2025 | 1,370.00 | 1,370.00 | 1,299.00 | 1,305.00 | 1,239.75 | -4.74% | 41,415 |
| Oct 8, 2025 | 1,299.00 | 1,370.00 | 1,270.00 | 1,370.00 | 1,301.50 | 5.38% | 50,328 |
| Oct 7, 2025 | 1,341.00 | 1,370.00 | 1,200.00 | 1,300.00 | 1,235.00 | -2.62% | 166,602 |
| Oct 6, 2025 | 1,331.00 | 1,361.00 | 1,331.00 | 1,335.00 | 1,268.25 | -2.55% | 16,801 |
| Oct 3, 2025 | 1,325.00 | 1,370.00 | 1,325.00 | 1,370.00 | 1,301.50 | - | 31,240 |
| Oct 2, 2025 | 1,373.00 | 1,400.00 | 1,325.00 | 1,370.00 | 1,301.50 | 0.37% | 508,153 |
| Oct 1, 2025 | 1,374.00 | 1,374.00 | 1,319.00 | 1,365.00 | 1,296.75 | -0.73% | 16,058 |
| Sep 30, 2025 | 1,375.00 | 1,391.00 | 1,326.00 | 1,375.00 | 1,306.25 | -1.01% | 260,411 |
| Sep 29, 2025 | 1,350.00 | 1,389.00 | 1,330.00 | 1,389.00 | 1,319.55 | 2.51% | 48,114 |
| Sep 26, 2025 | 1,379.00 | 1,380.00 | 1,325.00 | 1,355.00 | 1,287.25 | -0.07% | 50,584 |
| Sep 25, 2025 | 1,380.00 | 1,400.00 | 1,319.00 | 1,356.00 | 1,288.20 | -3.07% | 43,704 |
| Sep 23, 2025 | 1,326.00 | 1,399.00 | 1,326.00 | 1,399.00 | 1,329.05 | 4.40% | 110,770 |
| Sep 22, 2025 | 1,350.00 | 1,407.00 | 1,309.00 | 1,340.00 | 1,273.00 | -0.74% | 159,314 |
| Sep 19, 2025 | 1,349.00 | 1,364.00 | 1,291.00 | 1,350.00 | 1,282.50 | 4.25% | 161,515 |
| Sep 18, 2025 | 1,260.00 | 1,370.00 | 1,250.00 | 1,295.00 | 1,230.25 | 6.15% | 72,128 |
| Sep 17, 2025 | 1,208.00 | 1,249.00 | 1,208.00 | 1,220.00 | 1,159.00 | -1.13% | 27,833 |
| Sep 16, 2025 | 1,260.00 | 1,260.00 | 1,195.00 | 1,234.00 | 1,172.30 | 2.75% | 104,400 |
| Sep 15, 2025 | 1,279.00 | 1,279.00 | 1,201.00 | 1,201.00 | 1,140.95 | -2.75% | 45,309 |
| Sep 12, 2025 | 1,170.00 | 1,250.00 | 1,150.00 | 1,235.00 | 1,173.25 | 5.56% | 310,581 |
| Sep 11, 2025 | 1,126.00 | 1,170.00 | 1,126.00 | 1,170.00 | 1,111.50 | 3.91% | 69,152 |
| Sep 10, 2025 | 1,199.00 | 1,200.00 | 1,126.00 | 1,126.00 | 1,069.70 | -1.57% | 88,932 |
| Sep 9, 2025 | 1,140.00 | 1,180.00 | 1,101.00 | 1,144.00 | 1,086.80 | 0.70% | 10,783 |
| Sep 8, 2025 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,079.20 | 3.27% | 3,300 |
| Sep 5, 2025 | 1,101.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,045.00 | - | 380,080 |
| Sep 4, 2025 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,045.00 | -0.90% | 436,952 |
| Sep 3, 2025 | 1,120.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,054.50 | 0.82% | 175,600 |
| Sep 2, 2025 | 1,140.00 | 1,140.00 | 1,101.00 | 1,101.00 | 1,045.95 | -1.70% | 133,072 |
| Sep 1, 2025 | 1,121.00 | 1,121.00 | 1,119.00 | 1,120.00 | 1,064.00 | 1.82% | 156,955 |
| Aug 29, 2025 | 1,111.00 | 1,112.00 | 1,100.00 | 1,100.00 | 1,045.00 | -1.96% | 25,890 |
| Aug 28, 2025 | 1,107.00 | 1,125.00 | 1,107.00 | 1,122.00 | 1,065.90 | -0.53% | 22,607 |
| Aug 27, 2025 | 1,101.00 | 1,140.00 | 1,093.00 | 1,128.00 | 1,071.60 | 2.55% | 67,525 |
| Aug 26, 2025 | 1,101.00 | 1,131.00 | 1,100.00 | 1,100.00 | 1,045.00 | -4.60% | 48,354 |
| Aug 25, 2025 | 1,101.00 | 1,153.00 | 1,100.00 | 1,153.00 | 1,095.35 | 3.87% | 64,173 |
| Aug 22, 2025 | 1,113.00 | 1,123.00 | 1,110.00 | 1,110.00 | 1,054.50 | -0.18% | 58,493 |
| Aug 21, 2025 | 1,113.00 | 1,113.00 | 1,110.00 | 1,112.00 | 1,056.40 | 1.09% | 5,522 |
| Aug 20, 2025 | 1,110.00 | 1,112.00 | 1,100.00 | 1,100.00 | 1,045.00 | -0.63% | 418,274 |
| Aug 19, 2025 | 1,106.00 | 1,110.00 | 1,106.00 | 1,107.00 | 1,051.65 | 0.09% | 3,410 |
| Aug 18, 2025 | 1,119.00 | 1,140.00 | 1,106.00 | 1,106.00 | 1,050.70 | -1.16% | 144,485 |
| Aug 15, 2025 | 1,130.00 | 1,130.00 | 1,092.00 | 1,119.00 | 1,063.05 | -0.09% | 60,032 |
| Aug 14, 2025 | 1,110.00 | 1,138.00 | 1,110.00 | 1,120.00 | 1,064.00 | -2.10% | 13,220 |
| Aug 13, 2025 | 1,135.00 | 1,144.00 | 1,120.00 | 1,144.00 | 1,086.80 | 0.79% | 21,725 |
| Aug 12, 2025 | 1,091.00 | 1,135.00 | 1,090.00 | 1,135.00 | 1,078.25 | -1.73% | 224,583 |
| Aug 11, 2025 | 1,125.00 | 1,155.00 | 1,101.00 | 1,155.00 | 1,097.25 | 2.76% | 11,324 |
| Aug 8, 2025 | 1,102.00 | 1,125.00 | 1,102.00 | 1,124.00 | 1,067.80 | 0.18% | 10,624 |
| Aug 7, 2025 | 1,123.00 | 1,124.00 | 1,105.00 | 1,122.00 | 1,065.90 | -0.27% | 10,765 |
| Aug 6, 2025 | 1,250.00 | 1,250.00 | 1,112.00 | 1,125.00 | 1,068.75 | -2.60% | 76,768 |
| Aug 5, 2025 | 1,135.00 | 1,163.00 | 1,135.00 | 1,155.00 | 1,097.25 | 1.67% | 19,111 |
| Aug 4, 2025 | 1,136.00 | 1,250.00 | 1,135.00 | 1,136.00 | 1,079.20 | 0.09% | 30,124 |
| Aug 1, 2025 | 1,250.00 | 1,300.00 | 1,135.00 | 1,135.00 | 1,078.25 | -1.99% | 39,351 |
| Jul 31, 2025 | 1,148.00 | 1,158.00 | 1,135.00 | 1,158.00 | 1,100.10 | 0.70% | 186,124 |
| Jul 30, 2025 | 1,149.00 | 1,150.00 | 1,149.00 | 1,150.00 | 1,092.50 | - | 25,724 |
| Jul 29, 2025 | 1,150.00 | 1,150.00 | 1,136.00 | 1,150.00 | 1,092.50 | 0.44% | 151,473 |
| Jul 28, 2025 | 1,150.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,087.75 | -0.43% | 10,262 |
| Jul 25, 2025 | 1,145.00 | 1,150.00 | 1,136.00 | 1,150.00 | 1,092.50 | 0.44% | 122,529 |
| Jul 24, 2025 | 1,200.00 | 1,200.00 | 1,141.00 | 1,145.00 | 1,087.75 | -0.43% | 36,621 |
| Jul 23, 2025 | 1,115.00 | 1,151.00 | 1,115.00 | 1,150.00 | 1,092.50 | 1.77% | 137,611 |
| Jul 22, 2025 | 1,125.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,073.50 | -0.79% | 18,560 |
| Jul 21, 2025 | 1,130.00 | 1,150.00 | 1,125.00 | 1,139.00 | 1,082.05 | 0.44% | 70,534 |
| Jul 18, 2025 | 1,146.00 | 1,150.00 | 1,134.00 | 1,134.00 | 1,077.30 | -1.39% | 83,363 |