Skip to main content

Capitec Bank Holdings Ltd (OP: CKHGY )

64.18 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 55.60 55.60 55.60 55.60 1,001 +0.09(+0.15%)
Mar 27, 2024 55.84 55.85 55.18 55.52 6,780 +0.05(+0.10%)
Mar 26, 2024 55.62 55.62 55.46 55.46 1,458 +1.07(+1.96%)
Mar 25, 2024 54.36 54.68 54.36 54.39 972 -0.25(-0.46%)
Mar 22, 2024 54.52 54.80 54.52 54.64 1,585 -0.02(-0.04%)
Mar 21, 2024 54.81 55.13 54.63 54.66 5,418 -0.74(-1.34%)
Mar 20, 2024 54.67 55.44 54.50 55.40 2,055 +2.18(+4.10%)
Mar 19, 2024 54.23 54.23 53.22 53.22 642 -1.02(-1.89%)
Mar 18, 2024 54.13 54.27 54.04 54.24 2,467 -1.34(-2.40%)
Mar 15, 2024 56.10 56.35 55.33 55.58 3,476 -0.64(-1.14%)
Mar 14, 2024 56.27 56.27 56.22 56.22 1,292 -1.34(-2.33%)
Mar 13, 2024 56.90 57.56 56.09 57.56 2,351 +1.19(+2.11%)
Mar 12, 2024 56.24 56.37 56.24 56.37 1,718 -0.66(-1.16%)
Mar 11, 2024 56.26 57.33 56.26 57.03 1,931 +0.64(+1.13%)
Mar 08, 2024 56.39 56.85 56.39 56.39 1,409 +2.14(+3.94%)
Mar 07, 2024 55.02 55.02 53.42 54.25 1,869 -0.51(-0.92%)
Mar 06, 2024 54.68 55.00 54.51 54.76 3,824 +1.36(+2.54%)
Mar 05, 2024 52.53 53.40 52.53 53.40 2,669 +0.06(+0.11%)
Mar 04, 2024 53.52 53.70 52.68 53.34 3,340 +0.14(+0.26%)
Mar 01, 2024 52.81 53.20 52.81 53.20 4,384 +0.77(+1.47%)
Feb 29, 2024 53.35 53.35 52.22 52.43 6,260 +1.20(+2.33%)
Feb 28, 2024 51.98 52.19 50.97 51.23 2,412 -1.74(-3.29%)
Feb 27, 2024 52.15 52.98 52.09 52.98 2,426 +0.84(+1.61%)
Feb 26, 2024 53.29 53.29 51.22 52.14 7,743 -1.21(-2.27%)
Feb 23, 2024 52.34 54.00 52.34 53.35 4,791 -1.42(-2.60%)
Feb 22, 2024 55.09 55.09 54.65 54.77 1,276 +0.38(+0.69%)
Feb 21, 2024 54.49 55.34 53.67 54.40 10,684 +0.59(+1.11%)
Feb 20, 2024 54.36 54.36 53.21 53.80 2,358 -0.13(-0.25%)
Feb 16, 2024 53.79 53.94 53.77 53.94 2,107 +1.60(+3.07%)
Feb 15, 2024 52.50 52.60 51.91 52.34 3,776 +0.02(+0.04%)
Feb 14, 2024 52.31 52.66 52.31 52.31 2,975 -1.02(-1.90%)
Feb 13, 2024 52.81 53.33 52.35 53.33 2,949 -0.50(-0.92%)
Feb 12, 2024 53.38 53.83 53.38 53.83 2,053 -0.37(-0.69%)
Feb 09, 2024 53.95 54.20 53.13 54.20 1,696 +0.04(+0.08%)
Feb 08, 2024 53.84 54.65 53.84 54.15 1,342 +0.26(+0.49%)
Feb 07, 2024 54.44 54.44 53.89 53.89 2,995 -0.55(-1.01%)
Feb 06, 2024 53.80 54.61 53.75 54.44 3,178 +0.89(+1.67%)
Feb 05, 2024 53.55 53.55 53.55 53.55 1,629 -1.38(-2.50%)
Feb 02, 2024 54.12 54.92 52.10 54.92 5,017 +0.49(+0.90%)
Feb 01, 2024 53.32 54.43 52.98 54.43 4,384 +0.10(+0.18%)
Jan 31, 2024 52.64 54.33 52.64 54.33 3,998 +1.66(+3.16%)
Jan 30, 2024 52.66 52.89 52.66 52.66 1,029 +0.03(+0.07%)
Jan 29, 2024 53.44 53.44 52.63 52.63 2,789 -2.65(-4.80%)
Jan 26, 2024 54.69 55.28 54.40 55.28 1,604 +1.28(+2.37%)
Jan 25, 2024 54.34 54.34 54.00 54.00 1,675 -0.52(-0.95%)
Jan 24, 2024 55.20 55.20 54.52 54.52 1,661 -0.29(-0.54%)
Jan 23, 2024 54.47 54.81 54.47 54.81 2,152 -0.47(-0.84%)
Jan 22, 2024 54.56 55.53 54.16 55.28 1,770 -0.12(-0.22%)
Jan 19, 2024 54.84 55.40 54.84 55.40 1,572 +0.42(+0.76%)
Jan 18, 2024 54.98 55.94 54.98 54.98 28,131 +3.79(+7.40%)
Jan 17, 2024 52.81 52.83 51.19 51.19 4,213 -1.36(-2.59%)
Jan 16, 2024 53.88 54.97 52.55 52.55 1,122 -2.97(-5.34%)
Jan 12, 2024 54.53 55.52 52.70 55.52 1,367 +1.25(+2.30%)
Jan 11, 2024 52.34 54.27 52.34 54.27 1,954 +1.26(+2.38%)
Jan 10, 2024 52.44 53.00 52.05 53.00 977 -0.01(-0.02%)
Jan 09, 2024 52.64 53.41 52.64 53.01 6,546 -1.60(-2.93%)
Jan 08, 2024 54.26 54.61 53.54 54.61 2,023 +1.41(+2.65%)
Jan 05, 2024 53.20 53.20 53.20 53.20 1,222 +0.86(+1.64%)
Jan 04, 2024 51.90 53.12 51.90 52.34 3,243 -1.44(-2.68%)
Jan 03, 2024 52.88 53.78 52.88 53.78 3,248 +0.67(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.