Caxton and CTP Publishers and Printers Limited (JSE:CAT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,259.00
+29.00 (2.36%)
Apr 28, 2026, 4:14 PM SAST
JSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,230.00 | 1,269.00 | 1,210.00 | 1,230.00 | 1,230.00 | - | 126,270 |
| Apr 23, 2026 | 1,231.00 | 1,241.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 22,215 |
| Apr 22, 2026 | 1,236.00 | 1,259.00 | 1,208.00 | 1,230.00 | 1,230.00 | -5.53% | 70,513 |
| Apr 21, 2026 | 1,260.00 | 1,302.00 | 1,260.00 | 1,302.00 | 1,302.00 | -0.53% | 930 |
| Apr 20, 2026 | 1,315.00 | 1,319.00 | 1,260.00 | 1,309.00 | 1,309.00 | 2.51% | 587 |
| Apr 17, 2026 | 1,303.00 | 1,318.00 | 1,270.00 | 1,277.00 | 1,277.00 | -2.44% | 39,928 |
| Apr 16, 2026 | 1,319.00 | 1,319.00 | 1,283.00 | 1,309.00 | 1,309.00 | -0.76% | 6,016 |
| Apr 15, 2026 | 1,272.00 | 1,319.00 | 1,272.00 | 1,319.00 | 1,319.00 | 0.08% | 9,909 |
| Apr 14, 2026 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.08% | 271 |
| Apr 13, 2026 | 1,251.00 | 1,317.00 | 1,251.00 | 1,317.00 | 1,317.00 | 0.08% | 5,928 |
| Apr 10, 2026 | 1,280.00 | 1,318.00 | 1,275.00 | 1,316.00 | 1,316.00 | -0.23% | 15,471 |
| Apr 9, 2026 | 1,325.00 | 1,325.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.08% | 7,100 |
| Apr 8, 2026 | 1,316.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 5.18% | 37,953 |
| Apr 7, 2026 | 1,236.00 | 1,299.00 | 1,236.00 | 1,255.00 | 1,255.00 | -1.88% | 26,765 |
| Apr 2, 2026 | 1,324.00 | 1,324.00 | 1,211.00 | 1,279.00 | 1,279.00 | 0.71% | 124,217 |
| Apr 1, 2026 | 1,300.00 | 1,300.00 | 1,254.00 | 1,270.00 | 1,270.00 | -4.08% | 66,556 |
| Mar 31, 2026 | 1,310.00 | 1,327.00 | 1,250.00 | 1,324.00 | 1,324.00 | 6.00% | 11,111 |
| Mar 30, 2026 | 1,330.00 | 1,330.00 | 1,212.00 | 1,249.00 | 1,249.00 | -3.03% | 77,892 |
| Mar 27, 2026 | 1,320.00 | 1,371.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.92% | 20,256 |
| Mar 26, 2026 | 1,300.00 | 1,373.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.76% | 168,684 |
| Mar 25, 2026 | 1,291.00 | 1,328.00 | 1,291.00 | 1,310.00 | 1,310.00 | -1.06% | 156,653 |
| Mar 24, 2026 | 1,291.00 | 1,324.00 | 1,290.00 | 1,324.00 | 1,324.00 | -0.45% | 20,335 |
| Mar 23, 2026 | 1,326.00 | 1,330.00 | 1,288.00 | 1,330.00 | 1,330.00 | - | 66,201 |
| Mar 20, 2026 | 1,330.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,330.00 | 4.15% | 35,940 |
| Mar 19, 2026 | 1,329.00 | 1,329.00 | 1,277.00 | 1,277.00 | 1,277.00 | -3.98% | 7,818 |
| Mar 18, 2026 | 1,320.00 | 1,330.00 | 1,286.00 | 1,330.00 | 1,330.00 | 0.68% | 52,171 |
| Mar 17, 2026 | 1,321.00 | 1,330.00 | 1,320.00 | 1,321.00 | 1,321.00 | - | 170,987 |
| Mar 16, 2026 | 1,323.00 | 1,343.00 | 1,320.00 | 1,321.00 | 1,321.00 | -2.44% | 244,687 |
| Mar 13, 2026 | 1,333.00 | 1,361.00 | 1,330.00 | 1,354.00 | 1,354.00 | 1.42% | 55,384 |
| Mar 12, 2026 | 1,331.00 | 1,366.00 | 1,331.00 | 1,335.00 | 1,335.00 | -2.84% | 38,624 |
| Mar 11, 2026 | 1,370.00 | 1,389.00 | 1,331.00 | 1,374.00 | 1,374.00 | -5.24% | 110,611 |
| Mar 10, 2026 | 1,420.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,350.00 | 2.11% | 114,277 |
| Mar 9, 2026 | 1,420.00 | 1,446.00 | 1,420.00 | 1,420.00 | 1,322.07 | -0.63% | 20,646 |
| Mar 6, 2026 | 1,434.00 | 1,435.00 | 1,429.00 | 1,429.00 | 1,330.45 | -0.35% | 21,345 |
| Mar 5, 2026 | 1,434.00 | 1,434.00 | 1,401.00 | 1,434.00 | 1,335.10 | 1.70% | 24,238 |
| Mar 4, 2026 | 1,442.00 | 1,442.00 | 1,397.00 | 1,410.00 | 1,312.76 | -0.07% | 9,105 |
| Mar 3, 2026 | 1,440.00 | 1,460.00 | 1,401.00 | 1,411.00 | 1,313.69 | -2.76% | 48,791 |
| Mar 2, 2026 | 1,440.00 | 1,464.00 | 1,436.00 | 1,451.00 | 1,350.93 | -1.29% | 569,127 |
| Feb 27, 2026 | 1,436.00 | 1,470.00 | 1,436.00 | 1,470.00 | 1,368.62 | 0.34% | 5,407 |
| Feb 26, 2026 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,363.97 | 0.69% | 9,500 |
| Feb 25, 2026 | 1,435.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,354.66 | 1.25% | 103,057 |
| Feb 24, 2026 | 1,440.00 | 1,461.00 | 1,437.00 | 1,437.00 | 1,337.90 | -1.58% | 11,282 |
| Feb 23, 2026 | 1,460.00 | 1,461.00 | 1,456.00 | 1,460.00 | 1,359.31 | 0.69% | 90,060 |
| Feb 20, 2026 | 1,463.00 | 1,463.00 | 1,430.00 | 1,450.00 | 1,350.00 | -0.89% | 506,412 |
| Feb 19, 2026 | 1,463.00 | 1,463.00 | 1,430.00 | 1,463.00 | 1,362.10 | 0.90% | 145,739 |
| Feb 18, 2026 | 1,450.00 | 1,451.00 | 1,450.00 | 1,450.00 | 1,350.00 | - | 365,267 |
| Feb 17, 2026 | 1,459.00 | 1,459.00 | 1,425.00 | 1,450.00 | 1,350.00 | -0.62% | 152,972 |
| Feb 16, 2026 | 1,463.00 | 1,463.00 | 1,431.00 | 1,459.00 | 1,358.38 | 0.07% | 5,071 |
| Feb 13, 2026 | 1,463.00 | 1,463.00 | 1,445.00 | 1,458.00 | 1,357.45 | -0.41% | 7,222 |
| Feb 12, 2026 | 1,471.00 | 1,471.00 | 1,456.00 | 1,464.00 | 1,363.03 | -0.75% | 44,723 |
| Feb 11, 2026 | 1,450.00 | 1,475.00 | 1,430.00 | 1,475.00 | 1,373.28 | 2.36% | 38,393 |
| Feb 10, 2026 | 1,453.00 | 1,464.00 | 1,440.00 | 1,441.00 | 1,341.62 | 0.07% | 840,228 |
| Feb 9, 2026 | 1,435.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,340.69 | 0.70% | 27,052 |
| Feb 6, 2026 | 1,410.00 | 1,474.00 | 1,410.00 | 1,430.00 | 1,331.38 | 1.42% | 17,309 |
| Feb 5, 2026 | 1,410.00 | 1,411.00 | 1,410.00 | 1,410.00 | 1,312.76 | -2.62% | 69,091 |
| Feb 4, 2026 | 1,420.00 | 1,450.00 | 1,412.00 | 1,448.00 | 1,348.14 | 1.97% | 278,318 |
| Feb 3, 2026 | 1,409.00 | 1,430.00 | 1,376.00 | 1,420.00 | 1,322.07 | 3.27% | 388,711 |
| Feb 2, 2026 | 1,370.00 | 1,406.00 | 1,370.00 | 1,375.00 | 1,280.17 | 0.36% | 70,864 |
| Jan 30, 2026 | 1,380.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,275.52 | -0.72% | 69,907 |
| Jan 29, 2026 | 1,395.00 | 1,409.00 | 1,350.00 | 1,380.00 | 1,284.83 | 4.15% | 260,333 |
| Jan 28, 2026 | 1,348.00 | 1,348.00 | 1,325.00 | 1,325.00 | 1,233.62 | -1.71% | 3,160 |
| Jan 27, 2026 | 1,326.00 | 1,348.00 | 1,326.00 | 1,348.00 | 1,255.03 | -0.22% | 4,112 |
| Jan 26, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,257.83 | 0.97% | 144 |
| Jan 23, 2026 | 1,344.00 | 1,344.00 | 1,325.00 | 1,338.00 | 1,245.72 | -0.45% | 45,929 |
| Jan 22, 2026 | 1,325.00 | 1,344.00 | 1,323.00 | 1,344.00 | 1,251.31 | 1.51% | 11,547 |
| Jan 21, 2026 | 1,325.00 | 1,325.00 | 1,324.00 | 1,324.00 | 1,232.69 | - | 6,752 |
| Jan 20, 2026 | 1,324.00 | 1,325.00 | 1,315.00 | 1,324.00 | 1,232.69 | - | 11,166 |
| Jan 19, 2026 | 1,301.00 | 1,325.00 | 1,301.00 | 1,324.00 | 1,232.69 | 1.85% | 4,661 |
| Jan 16, 2026 | 1,338.00 | 1,338.00 | 1,300.00 | 1,300.00 | 1,210.34 | -1.89% | 91,048 |
| Jan 15, 2026 | 1,325.00 | 1,349.00 | 1,317.00 | 1,325.00 | 1,233.62 | - | 60,152 |
| Jan 14, 2026 | 1,339.00 | 1,389.00 | 1,278.00 | 1,325.00 | 1,233.62 | -1.05% | 88,975 |
| Jan 13, 2026 | 1,318.00 | 1,340.00 | 1,310.00 | 1,339.00 | 1,246.66 | 0.68% | 142,309 |
| Jan 12, 2026 | 1,319.00 | 1,350.00 | 1,318.00 | 1,330.00 | 1,238.28 | -2.85% | 30,549 |
| Jan 9, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,274.59 | 1.03% | 48 |
| Jan 8, 2026 | 1,409.00 | 1,410.00 | 1,355.00 | 1,355.00 | 1,261.55 | -1.74% | 9,364 |
| Jan 7, 2026 | 1,331.00 | 1,379.00 | 1,330.00 | 1,379.00 | 1,283.90 | 5.27% | 29,972 |
| Jan 6, 2026 | 1,317.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,219.66 | -0.61% | 82,509 |
| Jan 5, 2026 | 1,335.00 | 1,335.00 | 1,318.00 | 1,318.00 | 1,227.10 | -1.49% | 5,079 |
| Jan 2, 2026 | 1,340.00 | 1,340.00 | 1,320.00 | 1,338.00 | 1,245.72 | 1.52% | 215,064 |
| Dec 31, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,227.10 | - | - |
| Dec 30, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,227.10 | -0.08% | 856 |
| Dec 29, 2025 | 1,344.00 | 1,344.00 | 1,319.00 | 1,319.00 | 1,228.03 | -1.86% | 528 |
| Dec 24, 2025 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,251.31 | - | 653 |
| Dec 23, 2025 | 1,325.00 | 1,347.00 | 1,311.00 | 1,344.00 | 1,251.31 | 2.52% | 61,452 |
| Dec 22, 2025 | 1,340.00 | 1,340.00 | 1,311.00 | 1,311.00 | 1,220.59 | -0.61% | 2,943 |
| Dec 19, 2025 | 1,369.00 | 1,369.00 | 1,312.00 | 1,319.00 | 1,228.03 | -3.58% | 11,830 |
| Dec 18, 2025 | 1,357.00 | 1,369.00 | 1,350.00 | 1,368.00 | 1,273.66 | 1.26% | 56,697 |
| Dec 17, 2025 | 1,350.00 | 1,355.00 | 1,350.00 | 1,351.00 | 1,257.83 | -0.44% | 554,111 |
| Dec 15, 2025 | 1,350.00 | 1,369.00 | 1,350.00 | 1,357.00 | 1,263.41 | 0.44% | 9,825 |
| Dec 12, 2025 | 1,350.00 | 1,351.00 | 1,350.00 | 1,351.00 | 1,257.83 | -0.22% | 22,000 |
| Dec 11, 2025 | 1,369.00 | 1,379.00 | 1,350.00 | 1,354.00 | 1,260.62 | -0.95% | 103,237 |
| Dec 10, 2025 | 1,374.00 | 1,374.00 | 1,350.00 | 1,367.00 | 1,272.72 | -0.58% | 25,740 |
| Dec 9, 2025 | 1,374.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,280.17 | -0.22% | 3,604 |
| Dec 8, 2025 | 1,379.00 | 1,379.00 | 1,350.00 | 1,378.00 | 1,282.97 | 2.07% | 25,480 |
| Dec 5, 2025 | 1,398.00 | 1,398.00 | 1,341.00 | 1,350.00 | 1,256.90 | 0.60% | 120,094 |
| Dec 4, 2025 | 1,398.00 | 1,398.00 | 1,338.00 | 1,342.00 | 1,249.45 | 0.83% | 13,200 |
| Dec 3, 2025 | 1,350.00 | 1,350.00 | 1,331.00 | 1,331.00 | 1,239.21 | -4.93% | 27,137 |
| Dec 2, 2025 | 1,385.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,238.28 | 0.36% | 395,609 |
| Dec 1, 2025 | 1,399.00 | 1,400.00 | 1,335.00 | 1,395.00 | 1,233.85 | - | 151,831 |
| Nov 28, 2025 | 1,361.00 | 1,448.00 | 1,357.00 | 1,395.00 | 1,233.85 | 0.72% | 1,365,556 |