Caxton and CTP Publishers and Printers Limited (JSE:CAT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,435.00
+1.00 (0.07%)
Mar 6, 2026, 2:32 PM SAST
JSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,434.00 | 1,434.00 | 1,401.00 | 1,434.00 | 1,434.00 | 1.70% | 24,238 |
| Mar 4, 2026 | 1,442.00 | 1,442.00 | 1,397.00 | 1,410.00 | 1,410.00 | -0.07% | 9,105 |
| Mar 3, 2026 | 1,440.00 | 1,460.00 | 1,401.00 | 1,411.00 | 1,411.00 | -2.76% | 48,791 |
| Mar 2, 2026 | 1,440.00 | 1,464.00 | 1,436.00 | 1,451.00 | 1,451.00 | -1.29% | 569,127 |
| Feb 27, 2026 | 1,436.00 | 1,470.00 | 1,436.00 | 1,470.00 | 1,470.00 | 0.34% | 5,407 |
| Feb 26, 2026 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.69% | 9,500 |
| Feb 25, 2026 | 1,435.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,455.00 | 1.25% | 103,057 |
| Feb 24, 2026 | 1,440.00 | 1,461.00 | 1,437.00 | 1,437.00 | 1,437.00 | -1.58% | 11,282 |
| Feb 23, 2026 | 1,460.00 | 1,461.00 | 1,456.00 | 1,460.00 | 1,460.00 | 0.69% | 90,060 |
| Feb 20, 2026 | 1,463.00 | 1,463.00 | 1,430.00 | 1,450.00 | 1,450.00 | -0.89% | 506,412 |
| Feb 19, 2026 | 1,463.00 | 1,463.00 | 1,430.00 | 1,463.00 | 1,463.00 | 0.90% | 145,739 |
| Feb 18, 2026 | 1,450.00 | 1,451.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 365,267 |
| Feb 17, 2026 | 1,459.00 | 1,459.00 | 1,425.00 | 1,450.00 | 1,450.00 | -0.62% | 152,972 |
| Feb 16, 2026 | 1,463.00 | 1,463.00 | 1,431.00 | 1,459.00 | 1,459.00 | 0.07% | 5,071 |
| Feb 13, 2026 | 1,463.00 | 1,463.00 | 1,445.00 | 1,458.00 | 1,458.00 | -0.41% | 7,222 |
| Feb 12, 2026 | 1,471.00 | 1,471.00 | 1,456.00 | 1,464.00 | 1,464.00 | -0.75% | 44,723 |
| Feb 11, 2026 | 1,450.00 | 1,475.00 | 1,430.00 | 1,475.00 | 1,475.00 | 2.36% | 38,393 |
| Feb 10, 2026 | 1,453.00 | 1,464.00 | 1,440.00 | 1,441.00 | 1,441.00 | 0.07% | 840,228 |
| Feb 9, 2026 | 1,435.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,440.00 | 0.70% | 27,052 |
| Feb 6, 2026 | 1,410.00 | 1,474.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1.42% | 17,309 |
| Feb 5, 2026 | 1,410.00 | 1,411.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.62% | 69,091 |
| Feb 4, 2026 | 1,420.00 | 1,450.00 | 1,412.00 | 1,448.00 | 1,448.00 | 1.97% | 278,318 |
| Feb 3, 2026 | 1,409.00 | 1,430.00 | 1,376.00 | 1,420.00 | 1,420.00 | 3.27% | 388,711 |
| Feb 2, 2026 | 1,370.00 | 1,406.00 | 1,370.00 | 1,375.00 | 1,375.00 | 0.36% | 70,864 |
| Jan 30, 2026 | 1,380.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 69,907 |
| Jan 29, 2026 | 1,395.00 | 1,409.00 | 1,350.00 | 1,380.00 | 1,380.00 | 4.15% | 260,333 |
| Jan 28, 2026 | 1,348.00 | 1,348.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.71% | 3,160 |
| Jan 27, 2026 | 1,326.00 | 1,348.00 | 1,326.00 | 1,348.00 | 1,348.00 | -0.22% | 4,112 |
| Jan 26, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.97% | 144 |
| Jan 23, 2026 | 1,344.00 | 1,344.00 | 1,325.00 | 1,338.00 | 1,338.00 | -0.45% | 45,929 |
| Jan 22, 2026 | 1,325.00 | 1,344.00 | 1,323.00 | 1,344.00 | 1,344.00 | 1.51% | 11,547 |
| Jan 21, 2026 | 1,325.00 | 1,325.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | 6,752 |
| Jan 20, 2026 | 1,324.00 | 1,325.00 | 1,315.00 | 1,324.00 | 1,324.00 | - | 11,166 |
| Jan 19, 2026 | 1,301.00 | 1,325.00 | 1,301.00 | 1,324.00 | 1,324.00 | 1.85% | 4,661 |
| Jan 16, 2026 | 1,338.00 | 1,338.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 91,048 |
| Jan 15, 2026 | 1,325.00 | 1,349.00 | 1,317.00 | 1,325.00 | 1,325.00 | - | 60,152 |
| Jan 14, 2026 | 1,339.00 | 1,389.00 | 1,278.00 | 1,325.00 | 1,325.00 | -1.05% | 88,975 |
| Jan 13, 2026 | 1,318.00 | 1,340.00 | 1,310.00 | 1,339.00 | 1,339.00 | 0.68% | 142,309 |
| Jan 12, 2026 | 1,319.00 | 1,350.00 | 1,318.00 | 1,330.00 | 1,330.00 | -2.85% | 30,549 |
| Jan 9, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1.03% | 48 |
| Jan 8, 2026 | 1,409.00 | 1,410.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.74% | 9,364 |
| Jan 7, 2026 | 1,331.00 | 1,379.00 | 1,330.00 | 1,379.00 | 1,379.00 | 5.27% | 29,972 |
| Jan 6, 2026 | 1,317.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.61% | 82,509 |
| Jan 5, 2026 | 1,335.00 | 1,335.00 | 1,318.00 | 1,318.00 | 1,318.00 | -1.49% | 5,079 |
| Jan 2, 2026 | 1,340.00 | 1,340.00 | 1,320.00 | 1,338.00 | 1,338.00 | 1.52% | 215,064 |
| Dec 31, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | - | - |
| Dec 30, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | -0.08% | 856 |
| Dec 29, 2025 | 1,344.00 | 1,344.00 | 1,319.00 | 1,319.00 | 1,319.00 | -1.86% | 528 |
| Dec 24, 2025 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | - | 653 |
| Dec 23, 2025 | 1,325.00 | 1,347.00 | 1,311.00 | 1,344.00 | 1,344.00 | 2.52% | 61,452 |
| Dec 22, 2025 | 1,340.00 | 1,340.00 | 1,311.00 | 1,311.00 | 1,311.00 | -0.61% | 2,943 |
| Dec 19, 2025 | 1,369.00 | 1,369.00 | 1,312.00 | 1,319.00 | 1,319.00 | -3.58% | 11,830 |
| Dec 18, 2025 | 1,357.00 | 1,369.00 | 1,350.00 | 1,368.00 | 1,368.00 | 1.26% | 56,697 |
| Dec 17, 2025 | 1,350.00 | 1,355.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.44% | 554,111 |
| Dec 15, 2025 | 1,350.00 | 1,369.00 | 1,350.00 | 1,357.00 | 1,357.00 | 0.44% | 9,825 |
| Dec 12, 2025 | 1,350.00 | 1,351.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.22% | 22,000 |
| Dec 11, 2025 | 1,369.00 | 1,379.00 | 1,350.00 | 1,354.00 | 1,354.00 | -0.95% | 103,237 |
| Dec 10, 2025 | 1,374.00 | 1,374.00 | 1,350.00 | 1,367.00 | 1,367.00 | -0.58% | 25,740 |
| Dec 9, 2025 | 1,374.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,375.00 | -0.22% | 3,604 |
| Dec 8, 2025 | 1,379.00 | 1,379.00 | 1,350.00 | 1,378.00 | 1,378.00 | 2.07% | 25,480 |
| 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 |