Capitec Bank Holdings Ltd (OP: CKHGY )

85.59 +1.25 (+1.48%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 85.86 85.86 85.59 85.59 659 +1.25(+1.48%)
Sep 18, 2024 84.95 85.23 84.34 84.34 2,728 -0.61(-0.72%)
Sep 17, 2024 84.27 85.53 84.27 84.95 1,212 +1.66(+2.00%)
Sep 16, 2024 81.96 83.29 81.96 83.29 1,006 -0.03(-0.04%)
Sep 13, 2024 82.46 83.32 82.46 83.32 1,056 -1.25(-1.48%)
Sep 12, 2024 84.00 84.58 82.37 84.58 2,562 +1.13(+1.35%)
Sep 11, 2024 84.59 84.59 82.87 83.45 1,336 -0.90(-1.07%)
Sep 10, 2024 81.93 84.35 81.93 84.35 698 +2.27(+2.76%)
Sep 09, 2024 82.50 82.50 82.08 82.08 994 +1.93(+2.40%)
Sep 06, 2024 80.28 80.28 80.15 80.15 848 -0.44(-0.55%)
Sep 04, 2024 80.60 557 +0.18(+0.22%)
Sep 03, 2024 80.65 80.74 80.42 80.42 4,104 -2.19(-2.65%)
Aug 30, 2024 82.44 82.61 82.41 82.61 1,039 +1.44(+1.77%)
Aug 29, 2024 81.32 81.32 81.17 81.17 807 -0.27(-0.34%)
Aug 28, 2024 82.15 82.20 81.44 81.44 2,882 -1.37(-1.65%)
Aug 27, 2024 82.59 83.46 81.76 82.81 7,732 +0.38(+0.45%)
Aug 26, 2024 82.43 82.75 82.23 82.44 7,286 +1.23(+1.52%)
Aug 23, 2024 81.02 82.58 80.52 81.20 6,198 +3.41(+4.38%)
Aug 22, 2024 78.56 78.56 77.79 77.79 22,587 -2.27(-2.84%)
Aug 21, 2024 80.60 80.60 79.99 80.06 5,590 +0.06(+0.08%)
Aug 20, 2024 80.00 80.00 80.00 80.00 2,956 -1.25(-1.54%)
Aug 19, 2024 80.77 81.50 80.77 81.25 3,144 +1.61(+2.02%)
Aug 16, 2024 79.58 79.64 79.58 79.64 1,825 +0.50(+0.63%)
Aug 15, 2024 79.14 79.14 79.14 79.14 641 -0.32(-0.40%)
Aug 14, 2024 79.46 79.46 79.46 79.46 397 +1.96(+2.53%)
Aug 13, 2024 76.77 77.50 75.95 77.50 1,418 +2.73(+3.65%)
Aug 12, 2024 74.77 74.77 74.77 74.77 684 -1.70(-2.23%)
Aug 09, 2024 76.47 77.33 76.47 76.47 1,104 +0.78(+1.04%)
Aug 08, 2024 75.07 75.70 75.05 75.69 6,258 -0.14(-0.19%)
Aug 07, 2024 76.18 76.47 75.83 75.83 2,052 -0.34(-0.44%)
Aug 06, 2024 76.12 76.17 74.98 76.17 2,678 +1.95(+2.62%)
Aug 05, 2024 73.24 74.65 73.24 74.22 2,617 -4.64(-5.88%)
Aug 02, 2024 77.71 78.86 76.55 78.86 4,004 +1.29(+1.66%)
Aug 01, 2024 78.00 78.29 77.57 77.57 1,287 -0.13(-0.16%)
Jul 31, 2024 78.39 78.39 77.69 77.69 3,465 +2.75(+3.67%)
Jul 30, 2024 75.45 75.45 74.94 74.94 1,990 +1.84(+2.52%)
Jul 29, 2024 74.49 74.49 73.04 73.10 1,224 -2.85(-3.75%)
Jul 26, 2024 75.95 75.95 75.95 75.95 824 +1.31(+1.75%)
Jul 25, 2024 73.32 75.00 73.32 74.65 11,494 +0.24(+0.33%)
Jul 24, 2024 75.38 75.38 74.41 74.41 21,857 -0.42(-0.57%)
Jul 23, 2024 74.54 74.83 73.29 74.83 1,863 +0.55(+0.75%)
Jul 22, 2024 74.28 74.28 74.28 74.28 1,086 +2.47(+3.43%)
Jul 19, 2024 73.25 73.25 71.81 71.81 1,302 -0.54(-0.75%)
Jul 18, 2024 72.35 72.35 72.35 72.35 410 -1.50(-2.03%)
Jul 17, 2024 73.59 73.85 73.59 73.85 913 -2.19(-2.87%)
Jul 16, 2024 76.03 76.03 76.03 76.03 639 +0.62(+0.83%)
Jul 15, 2024 75.41 75.41 75.41 75.41 459 +1.14(+1.53%)
Jul 11, 2024 74.27 647 +2.57(+3.58%)
Jul 10, 2024 70.63 71.70 70.63 71.70 1,253 -0.32(-0.45%)
Jul 09, 2024 72.73 72.73 71.94 72.02 979 -0.91(-1.25%)
Jul 08, 2024 72.60 72.94 72.33 72.94 2,888 +1.44(+2.01%)
Jul 05, 2024 72.27 72.40 71.22 71.50 1,974 -1.20(-1.65%)
Jul 03, 2024 72.85 72.85 72.70 72.70 3,734 +2.12(+3.00%)
Jul 02, 2024 68.59 70.58 68.59 70.58 2,035 -3.42(-4.62%)
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.