Capitec Bank Holdings Limited (JSE:CPI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 427,169
+6,169 (1.47%)
Mar 9, 2026, 5:04 PM SAST
Capitec Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 418,311.00 | 429,889.00 | 413,400.00 | 427,169.00 | - | 1.47% | 272,704 |
| Mar 6, 2026 | 453,900.00 | 453,900.00 | 420,797.00 | 421,000.00 | 421,000.00 | -5.89% | 519,753 |
| Mar 5, 2026 | 456,900.00 | 457,790.00 | 445,252.00 | 447,360.00 | 447,360.00 | -0.64% | 206,394 |
| Mar 4, 2026 | 444,026.00 | 453,222.00 | 440,826.00 | 450,235.00 | 450,235.00 | 0.65% | 221,287 |
| Mar 3, 2026 | 467,499.00 | 467,499.00 | 443,598.00 | 447,349.00 | 447,349.00 | -3.76% | 378,510 |
| Mar 2, 2026 | 470,999.00 | 470,999.00 | 460,022.00 | 464,846.00 | 464,846.00 | -2.00% | 278,925 |
| Feb 27, 2026 | 482,399.00 | 482,399.00 | 470,497.00 | 474,354.00 | 474,354.00 | -0.11% | 253,171 |
| Feb 26, 2026 | 469,097.00 | 477,584.00 | 467,400.00 | 474,872.00 | 474,872.00 | 1.58% | 244,047 |
| Feb 25, 2026 | 473,746.00 | 479,097.00 | 465,528.00 | 467,500.00 | 467,500.00 | -1.41% | 238,612 |
| Feb 24, 2026 | 469,346.00 | 478,205.00 | 465,005.00 | 474,200.00 | 474,200.00 | 0.31% | 165,289 |
| Feb 23, 2026 | 472,786.00 | 478,890.00 | 469,537.00 | 472,720.00 | 472,720.00 | -0.01% | 136,162 |
| Feb 20, 2026 | 480,262.00 | 480,262.00 | 471,260.00 | 472,787.00 | 472,787.00 | -0.47% | 156,876 |
| Feb 19, 2026 | 483,100.00 | 483,332.00 | 470,944.00 | 475,013.00 | 475,013.00 | -0.80% | 224,360 |
| Feb 18, 2026 | 467,119.00 | 479,109.00 | 465,004.00 | 478,822.00 | 478,822.00 | 2.49% | 196,469 |
| Feb 17, 2026 | 467,449.00 | 469,952.00 | 462,478.00 | 467,191.00 | 467,191.00 | -0.06% | 114,689 |
| Feb 16, 2026 | 468,413.00 | 471,739.00 | 465,004.00 | 467,474.00 | 467,474.00 | 0.57% | 151,711 |
| Feb 13, 2026 | 469,350.00 | 474,929.00 | 464,010.00 | 464,811.00 | 464,811.00 | -0.54% | 275,054 |
| Feb 12, 2026 | 461,000.00 | 468,582.00 | 456,884.00 | 467,328.00 | 467,328.00 | 1.57% | 231,434 |
| Feb 11, 2026 | 459,999.00 | 462,467.00 | 451,800.00 | 460,100.00 | 460,100.00 | 0.50% | 345,553 |
| Feb 10, 2026 | 457,500.00 | 460,467.00 | 450,802.00 | 457,822.00 | 457,822.00 | 1.23% | 214,975 |
| Feb 9, 2026 | 449,832.00 | 452,267.00 | 442,913.00 | 452,267.00 | 452,267.00 | 1.58% | 231,059 |
| Feb 6, 2026 | 438,541.00 | 446,915.00 | 438,158.00 | 445,245.00 | 445,245.00 | 0.66% | 157,827 |
| Feb 5, 2026 | 440,488.00 | 445,082.00 | 435,117.00 | 442,318.00 | 442,318.00 | -0.07% | 166,279 |
| Feb 4, 2026 | 447,658.00 | 447,658.00 | 438,230.00 | 442,625.00 | 442,625.00 | -0.62% | 188,117 |
| Feb 3, 2026 | 450,000.00 | 450,025.00 | 443,735.00 | 445,394.00 | 445,394.00 | 0.13% | 252,620 |
| Feb 2, 2026 | 428,906.00 | 444,810.00 | 424,161.00 | 444,810.00 | 444,810.00 | 2.23% | 219,027 |
| Jan 30, 2026 | 443,900.00 | 446,136.00 | 433,395.00 | 435,122.00 | 435,122.00 | -1.98% | 323,171 |
| Jan 29, 2026 | 443,107.00 | 448,601.00 | 440,527.00 | 443,900.00 | 443,900.00 | 1.08% | 193,427 |
| Jan 28, 2026 | 444,062.00 | 444,062.00 | 434,615.00 | 439,140.00 | 439,140.00 | -0.19% | 191,251 |
| Jan 27, 2026 | 430,100.00 | 442,465.00 | 430,100.00 | 439,994.00 | 439,994.00 | 1.63% | 255,012 |
| Jan 26, 2026 | 439,999.00 | 440,006.00 | 429,649.00 | 432,947.00 | 432,947.00 | -0.67% | 205,724 |
| Jan 23, 2026 | 434,829.00 | 439,937.00 | 430,138.00 | 435,858.00 | 435,858.00 | 0.24% | 230,747 |
| Jan 22, 2026 | 429,047.00 | 438,562.00 | 426,125.00 | 434,829.00 | 434,829.00 | 1.53% | 280,997 |
| Jan 21, 2026 | 422,703.00 | 431,211.00 | 420,013.00 | 428,293.00 | 428,293.00 | 0.85% | 212,667 |
| Jan 20, 2026 | 426,644.00 | 427,352.00 | 421,732.00 | 424,691.00 | 424,691.00 | -0.12% | 187,778 |
| Jan 19, 2026 | 431,700.00 | 433,311.00 | 423,000.00 | 425,219.00 | 425,219.00 | -1.41% | 176,967 |
| Jan 16, 2026 | 425,008.00 | 437,767.00 | 425,008.00 | 431,289.00 | 431,289.00 | 0.92% | 276,077 |
| Jan 15, 2026 | 419,938.00 | 430,064.00 | 417,860.00 | 427,358.00 | 427,358.00 | 2.06% | 353,859 |
| Jan 14, 2026 | 416,016.00 | 419,574.00 | 413,523.00 | 418,720.00 | 418,720.00 | 0.37% | 210,793 |
| Jan 13, 2026 | 419,325.00 | 419,638.00 | 413,381.00 | 417,189.00 | 417,189.00 | -0.57% | 236,881 |
| Jan 12, 2026 | 420,076.00 | 427,269.00 | 415,880.00 | 419,587.00 | 419,587.00 | 0.24% | 200,493 |
| Jan 9, 2026 | 421,000.00 | 425,786.00 | 416,237.00 | 418,589.00 | 418,589.00 | -0.40% | 117,964 |
| Jan 8, 2026 | 417,307.00 | 422,668.00 | 413,145.00 | 420,275.00 | 420,275.00 | 0.53% | 134,478 |
| Jan 7, 2026 | 414,011.00 | 421,499.00 | 401,366.00 | 418,079.00 | 418,079.00 | -0.28% | 278,014 |
| Jan 6, 2026 | 411,317.00 | 423,243.00 | 411,188.00 | 419,247.00 | 419,247.00 | 1.10% | 255,954 |
| Jan 5, 2026 | 418,620.00 | 421,560.00 | 412,771.00 | 414,699.00 | 414,699.00 | -1.01% | 138,360 |
| Jan 2, 2026 | 420,999.00 | 420,999.00 | 413,066.00 | 418,950.00 | 418,950.00 | 0.81% | 73,165 |
| Dec 31, 2025 | 420,730.00 | 422,677.00 | 415,114.00 | 415,580.00 | 415,580.00 | -1.22% | 99,512 |
| Dec 30, 2025 | 423,633.00 | 425,395.00 | 419,285.00 | 420,730.00 | 420,730.00 | 0.01% | 94,354 |
| Dec 29, 2025 | 423,000.00 | 426,958.00 | 419,302.00 | 420,685.00 | 420,685.00 | -0.09% | 82,813 |
| Dec 24, 2025 | 416,564.00 | 424,184.00 | 414,129.00 | 421,070.00 | 421,070.00 | 0.83% | 50,506 |
| Dec 23, 2025 | 416,099.00 | 420,236.00 | 415,100.00 | 417,594.00 | 417,594.00 | 0.78% | 95,335 |
| Dec 22, 2025 | 410,211.00 | 416,395.00 | 407,741.00 | 414,376.00 | 414,376.00 | 0.03% | 119,507 |
| Dec 19, 2025 | 417,750.00 | 420,737.00 | 399,899.00 | 414,250.00 | 414,250.00 | -0.70% | 496,529 |
| Dec 18, 2025 | 414,999.00 | 422,520.00 | 406,506.00 | 417,190.00 | 417,190.00 | 1.01% | 799,330 |
| Dec 17, 2025 | 408,000.00 | 416,456.00 | 403,495.00 | 413,000.00 | 413,000.00 | 1.54% | 472,207 |
| Dec 15, 2025 | 395,054.00 | 407,682.00 | 395,054.00 | 406,729.00 | 406,729.00 | 2.00% | 237,849 |
| Dec 12, 2025 | 392,001.00 | 405,780.00 | 392,001.00 | 398,773.00 | 398,773.00 | 0.42% | 194,822 |
| Dec 11, 2025 | 396,441.00 | 401,968.00 | 394,359.00 | 397,119.00 | 397,119.00 | 0.58% | 154,886 |
| Dec 10, 2025 | 394,683.00 | 395,365.00 | 387,634.00 | 394,824.00 | 394,824.00 | -0.04% | 117,121 |
| Dec 9, 2025 | 396,570.00 | 401,318.00 | 392,000.00 | 394,982.00 | 394,982.00 | -0.99% | 182,777 |
| Dec 8, 2025 | 402,611.00 | 405,704.00 | 397,770.00 | 398,913.00 | 398,913.00 | -0.89% | 133,025 |
| Dec 5, 2025 | 399,111.00 | 405,321.00 | 395,085.00 | 402,500.00 | 402,500.00 | 0.85% | 146,804 |
| Dec 4, 2025 | 396,526.00 | 403,466.00 | 396,526.00 | 399,111.00 | 399,111.00 | 0.25% | 95,380 |
| Dec 3, 2025 | 390,112.00 | 401,346.00 | 390,112.00 | 398,126.00 | 398,126.00 | 1.28% | 179,301 |
| Dec 2, 2025 | 390,712.00 | 403,700.00 | 389,102.00 | 393,106.00 | 393,106.00 | 0.09% | 154,057 |
| Dec 1, 2025 | 388,214.00 | 392,752.00 | 381,927.00 | 392,752.00 | 392,752.00 | 1.14% | 193,727 |
| Nov 28, 2025 | 391,248.00 | 393,991.00 | 386,636.00 | 388,333.00 | 388,333.00 | -0.45% | 266,742 |
| Nov 27, 2025 | 395,500.00 | 398,266.00 | 387,254.00 | 390,084.00 | 390,084.00 | -1.84% | 227,512 |
| Nov 26, 2025 | 393,200.00 | 400,845.00 | 391,501.00 | 397,391.00 | 397,391.00 | 1.12% | 164,941 |
| Nov 25, 2025 | 398,300.00 | 398,383.00 | 386,118.00 | 393,004.00 | 393,004.00 | 0.15% | 156,339 |
| Nov 24, 2025 | 399,265.00 | 401,938.00 | 390,659.00 | 392,404.00 | 392,404.00 | -0.85% | 382,109 |
| Nov 21, 2025 | 398,801.00 | 399,677.00 | 387,503.00 | 395,770.00 | 395,770.00 | -1.56% | 169,076 |
| Nov 20, 2025 | 398,612.00 | 408,008.00 | 398,062.00 | 402,041.00 | 402,041.00 | 0.79% | 250,268 |
| Nov 19, 2025 | 397,936.00 | 399,632.00 | 387,748.00 | 398,873.00 | 398,873.00 | -0.22% | 135,466 |
| Nov 18, 2025 | 401,592.00 | 407,977.00 | 396,265.00 | 399,764.00 | 399,764.00 | -1.22% | 239,129 |
| Nov 17, 2025 | 395,897.00 | 405,658.00 | 392,100.00 | 404,705.00 | 404,705.00 | 2.43% | 279,418 |
| Nov 14, 2025 | 389,000.00 | 397,195.00 | 388,504.00 | 395,117.00 | 395,117.00 | -0.70% | 161,462 |
| Nov 13, 2025 | 399,500.00 | 403,427.00 | 392,503.00 | 397,903.00 | 397,903.00 | 0.57% | 198,954 |
| Nov 12, 2025 | 388,311.00 | 398,195.00 | 388,311.00 | 395,660.00 | 395,660.00 | 1.22% | 177,005 |
| Nov 11, 2025 | 392,499.00 | 393,500.00 | 389,263.00 | 390,908.00 | 390,908.00 | 0.05% | 187,154 |
| Nov 10, 2025 | 393,107.00 | 398,689.00 | 390,179.00 | 390,724.00 | 390,724.00 | -0.88% | 192,558 |
| Nov 7, 2025 | 398,999.00 | 398,999.00 | 390,297.00 | 394,200.00 | 394,200.00 | -0.98% | 168,256 |
| Nov 6, 2025 | 396,204.00 | 399,867.00 | 393,335.00 | 398,100.00 | 398,100.00 | 1.22% | 383,804 |
| Nov 5, 2025 | 384,965.00 | 393,360.00 | 377,701.00 | 393,292.00 | 393,292.00 | 2.74% | 354,014 |
| Nov 4, 2025 | 386,099.00 | 386,099.00 | 379,030.00 | 382,786.00 | 382,786.00 | -1.01% | 165,439 |
| Nov 3, 2025 | 384,739.00 | 390,410.00 | 383,316.00 | 386,700.00 | 386,700.00 | 0.90% | 138,229 |
| Oct 31, 2025 | 384,950.00 | 388,797.00 | 382,480.00 | 383,257.00 | 383,257.00 | -0.68% | 238,043 |
| Oct 30, 2025 | 391,225.00 | 392,469.00 | 382,161.00 | 385,880.00 | 385,880.00 | -2.31% | 316,633 |
| Oct 29, 2025 | 408,992.00 | 408,992.00 | 393,150.00 | 395,000.00 | 395,000.00 | -2.10% | 288,333 |
| Oct 28, 2025 | 408,500.00 | 409,541.00 | 402,963.00 | 403,458.00 | 403,458.00 | 0.15% | 339,721 |
| Oct 27, 2025 | 409,999.00 | 409,999.00 | 398,163.00 | 402,845.00 | 402,845.00 | -0.04% | 212,303 |
| Oct 24, 2025 | 399,000.00 | 410,308.00 | 399,000.00 | 403,005.00 | 403,005.00 | -0.54% | 176,720 |
| Oct 23, 2025 | 396,239.00 | 405,562.00 | 396,100.00 | 405,184.00 | 405,184.00 | 0.72% | 196,862 |
| Oct 22, 2025 | 402,745.00 | 404,155.00 | 396,680.00 | 402,268.00 | 402,268.00 | -0.58% | 412,013 |
| Oct 21, 2025 | 401,763.00 | 409,560.00 | 400,026.00 | 404,609.00 | 401,989.00 | 0.63% | 362,608 |
| Oct 20, 2025 | 393,369.00 | 403,011.00 | 393,369.00 | 402,079.00 | 399,475.38 | 2.29% | 290,566 |
| Oct 17, 2025 | 389,391.00 | 394,864.00 | 385,108.00 | 393,070.00 | 390,524.72 | 0.17% | 266,036 |
| Oct 16, 2025 | 395,999.00 | 397,371.00 | 389,738.00 | 392,400.00 | 389,859.06 | -0.83% | 461,100 |
| Oct 15, 2025 | 385,711.00 | 396,500.00 | 385,104.00 | 395,683.00 | 393,120.80 | 3.17% | 472,112 |