Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

Capitec Bank Holdings Limited (CPIP.JO)

10,400.00
0.00
(0.00%)
As of May 5 at 2:15:11 PM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
May 7, 202510,400.0010,400.0010,400.0010,400.0010,400.00-
May 6, 202510,400.0010,400.0010,400.0010,400.0010,400.00-
May 5, 202510,400.0010,400.0010,400.0010,400.0010,400.00500
May 2, 202510,200.0010,200.0010,200.0010,200.0010,200.00-
Apr 30, 202510,200.0010,200.0010,200.0010,200.0010,200.00-
Apr 29, 202510,200.0010,200.0010,200.0010,200.0010,200.00-
Apr 25, 2025102.00102.00102.00102.00102.00-
Apr 24, 2025102.00102.00102.00102.00102.00-
Apr 23, 2025102.00102.00102.00102.00102.00-
Apr 22, 2025102.00102.00102.00102.00102.00-
Apr 17, 2025102.00102.00102.00102.00102.00-
Apr 16, 2025102.00102.00102.00102.00102.00-
Apr 15, 2025102.00102.00102.00102.00102.00-
Apr 14, 2025102.00102.00102.00102.00102.00-
Apr 11, 2025102.00102.00102.00102.00102.00-
Apr 10, 2025102.00102.00102.00102.00102.00-
Apr 9, 2025102.00102.00102.00102.00102.00-
Apr 8, 2025102.00102.00102.00102.00102.00-
Apr 7, 2025102.00102.00102.00102.00102.00-
Apr 4, 202510,200.0010,200.0010,200.0010,200.0010,200.00-
Apr 3, 202510,200.0010,200.0010,200.0010,200.0010,200.0041
Apr 2, 202510,500.0010,500.0010,500.0010,500.0010,500.00-
Apr 1, 202510,500.0010,500.0010,500.0010,500.0010,500.00-
Mar 31, 202510,500.0010,500.0010,500.0010,500.0010,500.00175
Mar 28, 202510,206.0010,206.0010,206.0010,206.0010,206.00-
Mar 27, 202510,206.0010,206.0010,206.0010,206.0010,206.00175
Mar 26, 202510,450.0010,450.0010,450.0010,450.0010,450.00-
Mar 25, 202510,450.0010,450.0010,450.0010,450.0010,450.00-
Mar 24, 202510,450.0010,450.0010,450.0010,450.0010,450.00-
Mar 20, 202510,450.0010,450.0010,450.0010,450.0010,450.00182
Mar 19, 202510,450.0010,450.0010,450.0010,450.0010,450.00-
Mar 18, 2025 468.99 Dividend
Mar 18, 202510,450.0010,450.0010,450.0010,450.0010,450.00-
Mar 17, 202510,450.0010,450.0010,450.0010,450.0010,445.311,048
Mar 14, 202510,450.0010,450.0010,450.0010,450.0010,445.31-
Mar 13, 202510,450.0010,450.0010,450.0010,450.0010,445.3110
Mar 12, 202510,205.0010,205.0010,205.0010,205.0010,200.42-
Mar 11, 202510,205.0010,205.0010,205.0010,205.0010,200.42503
Mar 10, 202510,200.0010,200.0010,200.0010,200.0010,195.42-
Mar 7, 202510,200.0010,200.0010,200.0010,200.0010,195.42-
Mar 6, 202510,200.0010,200.0010,200.0010,200.0010,195.42-
Mar 5, 202510,200.0010,200.0010,200.0010,200.0010,195.42-
Mar 4, 202510,200.0010,200.0010,200.0010,200.0010,195.42119
Mar 3, 202510,200.0010,200.0010,200.0010,200.0010,195.42-
Feb 28, 202510,205.0010,205.0010,200.0010,200.0010,195.421,000
Feb 27, 202510,205.0010,205.0010,205.0010,205.0010,200.421,300
Feb 26, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Feb 25, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Feb 24, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Feb 21, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Feb 20, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Feb 19, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Feb 18, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Feb 17, 2025102.30102.30102.30102.30102.25-
Feb 14, 2025102.30102.30102.30102.30102.25-
Feb 13, 2025102.30102.30102.30102.30102.25-
Feb 12, 2025102.30102.30102.30102.30102.25-
Feb 11, 2025102.30102.30102.30102.30102.25-
Feb 10, 2025102.30102.30102.30102.30102.25-
Feb 7, 2025102.30102.30102.30102.30102.25-
Feb 6, 2025102.30102.30102.30102.30102.25-
Feb 5, 2025102.30102.30102.30102.30102.25-
Feb 4, 2025102.30102.30102.30102.30102.25-
Feb 3, 2025102.30102.30102.30102.30102.25-
Jan 31, 2025102.30102.30102.30102.30102.25-
Jan 30, 2025102.30102.30102.30102.30102.25-
Jan 29, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 28, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 27, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 24, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 23, 202510,230.0010,230.0010,230.0010,230.0010,225.419
Jan 22, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 21, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 20, 202510,230.0010,230.0010,230.0010,230.0010,225.4152
Jan 17, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 16, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 15, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 14, 202510,230.0010,230.0010,230.0010,230.0010,225.4154
Jan 13, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 10, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 9, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 8, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 7, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 6, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Jan 3, 202510,230.0010,230.0010,230.0010,230.0010,225.4155
Jan 2, 202510,230.0010,230.0010,230.0010,230.0010,225.41-
Dec 31, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Dec 30, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Dec 27, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Dec 24, 2024102.30102.30102.30102.30102.25-
Dec 23, 2024102.30102.30102.30102.30102.25-
Dec 20, 2024102.30102.30102.30102.30102.25-
Dec 19, 2024102.30102.30102.30102.30102.25-
Dec 18, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Dec 17, 202410,230.0010,230.0010,230.0010,230.0010,225.4113
Dec 13, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Dec 12, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Dec 11, 202410,300.0010,300.0010,230.0010,230.0010,225.41167
Dec 10, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Dec 9, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Dec 6, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Dec 5, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Dec 4, 202410,230.0010,230.0010,230.0010,230.0010,225.4116
Dec 3, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Dec 2, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Nov 29, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Nov 28, 202410,230.0010,230.0010,230.0010,230.0010,225.4115
Nov 27, 202410,230.0010,230.0010,230.0010,230.0010,225.41-
Nov 26, 202410,230.0010,230.0010,230.0010,230.0010,225.4152
Nov 25, 202410,200.0010,200.0010,200.0010,200.0010,195.42705
Nov 22, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Nov 21, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Nov 20, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Nov 19, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Nov 18, 202410,200.0010,200.0010,200.0010,200.0010,195.42300
Nov 15, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Nov 14, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Nov 13, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Nov 12, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Nov 11, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Nov 8, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Nov 7, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Nov 6, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Nov 5, 202410,200.0010,200.0010,200.0010,200.0010,195.4250
Nov 4, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Nov 1, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Oct 31, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Oct 30, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Oct 29, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Oct 28, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Oct 25, 2024102.00102.00102.00102.00101.95-
Oct 24, 2024102.00102.00102.00102.00101.95-
Oct 23, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Oct 22, 202410,200.0010,200.0010,200.0010,200.0010,195.422
Oct 21, 202410,200.0010,200.0010,200.0010,200.0010,195.421
Oct 18, 202410,500.0010,500.0010,500.0010,500.0010,495.291,000
Oct 17, 202410,500.0010,500.0010,500.0010,500.0010,495.291,000
Oct 16, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Oct 15, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Oct 14, 202410,200.0010,200.0010,200.0010,200.0010,195.4230
Oct 11, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Oct 10, 202410,200.0010,200.0010,200.0010,200.0010,195.42100
Oct 9, 202410,200.0010,200.0010,200.0010,200.0010,195.42-
Oct 8, 202410,200.0010,200.0010,200.0010,200.0010,195.421
Oct 7, 202410,400.0010,400.0010,400.0010,400.0010,395.332,020
Oct 4, 202410,400.0010,400.0010,400.0010,400.0010,395.335
Oct 3, 20249,632.0010,400.0010,400.0010,400.0010,395.33188
Oct 2, 202410,350.0010,400.0010,250.0010,400.0010,395.331,099
Oct 1, 202410,200.0010,250.0010,250.0010,250.0010,245.40559
Sep 30, 202410,400.0010,400.0010,400.0010,400.0010,395.33-
Sep 27, 202410,400.0010,400.0010,400.0010,400.0010,395.33-
Sep 26, 202410,400.0010,400.0010,400.0010,400.0010,395.3318
Sep 25, 202410,400.0010,400.0010,400.0010,400.0010,395.3312
Sep 23, 202410,485.0010,485.0010,400.0010,400.0010,395.3369
Sep 20, 202410,000.0010,000.0010,000.0010,000.009,995.51-
Sep 19, 202410,485.0010,485.0010,000.0010,000.009,995.51101
Sep 18, 2024 493.59003 Dividend
Sep 18, 202410,485.0010,485.0010,485.0010,485.0010,480.29-
Sep 17, 202410,485.0010,485.0010,485.0010,485.0010,475.361
Sep 16, 202410,485.0010,485.0010,485.0010,485.0010,475.36-
Sep 13, 202410,485.0010,485.0010,485.0010,485.0010,475.3616
Sep 12, 202410,485.0010,485.0010,485.0010,485.0010,475.3612
Sep 11, 202410,485.0010,485.0010,485.0010,485.0010,475.36-
Sep 10, 202410,485.0010,485.0010,485.0010,485.0010,475.36897
Sep 9, 202410,185.0010,185.0010,185.0010,185.0010,175.64-
Sep 6, 202410,184.0010,185.0010,184.0010,185.0010,175.64421
Sep 5, 202410,100.0010,100.0010,100.0010,100.0010,090.71-
Sep 4, 20249,622.0010,100.009,621.0010,100.0010,090.711,426
Sep 3, 20249,662.009,662.009,662.009,662.009,653.12-
Sep 2, 20249,662.009,662.009,662.009,662.009,653.12-
Aug 30, 20249,662.009,662.009,662.009,662.009,653.12-
Aug 29, 202410,050.009,665.009,662.009,662.009,653.12888
Aug 28, 202410,010.0010,010.0010,010.0010,010.0010,000.80-
Aug 27, 202410,200.0010,200.0010,010.0010,010.0010,000.8017,540
Aug 26, 202410,010.0010,010.0010,010.0010,010.0010,000.80-
Aug 23, 202410,010.0010,010.0010,010.0010,010.0010,000.80-
Aug 22, 202410,010.0010,010.0010,010.0010,010.0010,000.80-
Aug 21, 202410,010.0010,010.0010,010.0010,010.0010,000.80-
Aug 20, 202410,010.0010,010.0010,010.0010,010.0010,000.80-
Aug 19, 202410,010.0010,010.0010,010.0010,010.0010,000.80-
Aug 16, 2024100.10100.10100.10100.10100.01-
Aug 15, 2024100.10100.10100.10100.10100.01-
Aug 14, 2024100.10100.10100.10100.10100.01-
Aug 13, 202410,010.0010,010.0010,010.0010,010.0010,000.80-
Aug 12, 202410,010.0010,010.0010,010.0010,010.0010,000.808
Aug 8, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Aug 7, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Aug 6, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Aug 5, 202410,000.0010,000.0010,000.0010,000.009,990.815
Aug 2, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Aug 1, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jul 31, 202410,000.0010,000.0010,000.0010,000.009,990.8125
Jul 30, 202410,000.0010,000.0010,000.0010,000.009,990.811
Jul 29, 202410,000.0010,000.0010,000.0010,000.009,990.811
Jul 26, 202410,000.0010,000.0010,000.0010,000.009,990.8110
Jul 25, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jul 24, 202410,000.0010,000.0010,000.0010,000.009,990.8140
Jul 23, 202410,000.0010,000.0010,000.0010,000.009,990.815
Jul 22, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jul 19, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jul 18, 202410,010.0010,010.0010,000.0010,000.009,990.812,000
Jul 17, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jul 16, 202410,000.0010,000.0010,000.0010,000.009,990.811
Jul 15, 202410,000.0010,000.0010,000.0010,000.009,990.812
Jul 12, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jul 11, 202410,000.0010,000.0010,000.0010,000.009,990.811,090
Jul 10, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jul 9, 202410,000.0010,000.0010,000.0010,000.009,990.811
Jul 8, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jul 5, 202410,000.0010,000.0010,000.0010,000.009,990.81620
Jul 4, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jul 3, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jul 2, 202410,000.0010,000.0010,000.0010,000.009,990.8124
Jul 1, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jun 28, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jun 27, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jun 26, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jun 25, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jun 24, 202410,000.0010,000.0010,000.0010,000.009,990.817
Jun 21, 202410,000.0010,000.0010,000.0010,000.009,990.8180
Jun 20, 202410,000.0010,000.0010,000.0010,000.009,990.813,557
Jun 19, 20249,550.009,550.009,550.009,550.009,541.22-
Jun 18, 202410,000.0010,000.009,550.009,550.009,541.225,134
Jun 14, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jun 13, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jun 12, 202410,000.0010,000.0010,000.0010,000.009,990.81150
Jun 11, 202410,000.0010,000.0010,000.0010,000.009,990.819
Jun 10, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jun 7, 202410,000.0010,000.0010,000.0010,000.009,990.813
Jun 6, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jun 5, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jun 4, 202410,000.0010,000.0010,000.0010,000.009,990.81-
Jun 3, 202410,000.0010,000.0010,000.0010,000.009,990.81-
May 31, 202410,000.0010,000.0010,000.0010,000.009,990.81-
May 30, 202410,000.0010,000.0010,000.0010,000.009,990.81-
May 28, 2024100.00100.00100.00100.0099.91-
May 27, 2024100.00100.00100.00100.0099.91-
May 24, 2024100.00100.00100.00100.0099.91-
May 23, 202410,000.0010,000.0010,000.0010,000.009,990.81-
May 22, 202410,000.0010,000.0010,000.0010,000.009,990.815
May 21, 202410,000.0010,000.0010,000.0010,000.009,990.81-
May 20, 202410,000.0010,000.0010,000.0010,000.009,990.81751
May 17, 202410,000.0010,000.0010,000.0010,000.009,990.81-
May 16, 202410,000.0010,000.0010,000.0010,000.009,990.81-
May 15, 202410,000.0010,000.0010,000.0010,000.009,990.81-
May 14, 202410,000.0010,000.0010,000.0010,000.009,990.81500
May 13, 202410,000.0010,000.0010,000.0010,000.009,990.81-
May 10, 202410,000.0010,000.0010,000.0010,000.009,990.81-
May 9, 202410,000.0010,000.0010,000.0010,000.009,990.81-
May 8, 202410,000.0010,000.0010,000.0010,000.009,990.81-