Capitec Limited CKHGY
142.15 USD -6.90 (-4.63%)
Regular-session close
146.52 Day range 154.02
112.41 52-week range 156.77
- YTD
- +10.92%
- 1 year
- +22.08%
CKHGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 144.33 | 144.33 | 142.15 | 142.15 | -6.90 | -4.63% | 5,400 |
| Nov 12, 2026 | 146.93 | 149.05 | 144.01 | 149.05 | +2.45 | +1.67% | 2,400 |
| Nov 11, 2026 | 147.33 | 147.33 | 144.99 | 146.60 | -2.75 | -1.84% | 1,100 |
| Nov 10, 2026 | 149.75 | 150.45 | 148.63 | 149.35 | -2.52 | -1.66% | 2,400 |
| Nov 9, 2026 | 150.75 | 151.87 | 150.15 | 151.87 | +5.61 | +3.84% | 1,600 |
| Nov 6, 2026 | 148.38 | 148.38 | 146.25 | 146.26 | +3.80 | +2.67% | 2,900 |
| Nov 5, 2026 | 142.46 | 142.46 | 142.46 | 142.46 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 143.00 | 143.00 | 142.46 | 142.46 | +2.82 | +2.02% | 1,600 |
| Nov 3, 2026 | 140.18 | 140.18 | 139.64 | 139.64 | -0.46 | -0.33% | 1,200 |
| Nov 2, 2026 | 140.62 | 142.52 | 140.10 | 140.10 | -0.05 | -0.04% | 1,800 |
| Oct 30, 2026 | 138.51 | 141.42 | 138.51 | 140.15 | -0.39 | -0.28% | 3,500 |
| Oct 29, 2026 | 140.54 | 140.54 | 140.54 | 140.54 | +2.71 | +1.97% | 1,400 |
| Oct 28, 2026 | 137.83 | 137.83 | 137.83 | 137.83 | -1.17 | -0.84% | 900 |
| Oct 27, 2026 | 137.99 | 139.00 | 135.60 | 139.00 | +2.63 | +1.93% | 1,500 |
| Oct 26, 2026 | 137.84 | 137.84 | 136.37 | 136.37 | -2.10 | -1.52% | 2,400 |
| Oct 23, 2026 | 138.65 | 138.65 | 138.47 | 138.47 | +1.89 | +1.38% | 1,900 |
| Oct 22, 2026 | 137.17 | 137.30 | 134.43 | 136.58 | -0.22 | -0.16% | 2,100 |
| Oct 21, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 137.10 | 137.88 | 136.80 | 136.80 | +4.82 | +3.65% | 1,600 |
| Oct 19, 2026 | 135.07 | 135.07 | 131.98 | 131.98 | -6.53 | -4.71% | 2,300 |
| Oct 16, 2026 | 135.39 | 138.51 | 133.71 | 138.51 | +8.28 | +6.36% | 2,200 |
| Oct 15, 2026 | 131.98 | 133.00 | 129.11 | 130.23 | -1.09 | -0.83% | 3,800 |
| Oct 14, 2026 | 127.47 | 131.35 | 127.47 | 131.32 | +2.32 | +1.80% | 5,200 |
| Oct 13, 2026 | 128.20 | 131.50 | 127.00 | 129.00 | +1.00 | +0.78% | 5,000 |
| Oct 12, 2026 | 123.92 | 129.57 | 123.92 | 128.00 | -0.95 | -0.74% | 3,500 |
| Oct 9, 2026 | 127.36 | 131.31 | 126.25 | 128.95 | +4.31 | +3.46% | 2,400 |
| Oct 8, 2026 | 124.64 | 124.64 | 124.64 | 124.64 | +1.01 | +0.82% | 1,300 |
| Oct 7, 2026 | 124.99 | 126.00 | 121.00 | 123.63 | -4.40 | -3.44% | 3,400 |
| Oct 6, 2026 | 128.03 | 129.11 | 124.48 | 128.03 | +3.84 | +3.09% | 2,500 |
| Oct 5, 2026 | 121.90 | 127.79 | 121.90 | 124.19 | -6.51 | -4.98% | 2,200 |
| Oct 2, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | +2.99 | +2.34% | 1,600 |
| Oct 1, 2026 | 120.60 | 127.71 | 120.60 | 127.71 | -9.39 | -6.85% | 2,400 |
| Sep 30, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | +4.51 | +3.40% | 1,500 |
| Sep 29, 2026 | 132.59 | 132.59 | 132.59 | 132.59 | +0.08 | +0.06% | 800 |
| Sep 28, 2026 | 133.99 | 135.85 | 130.27 | 132.51 | -2.73 | -2.02% | 6,200 |
| Sep 25, 2026 | 132.88 | 135.24 | 132.88 | 135.24 | +1.25 | +0.93% | 1,100 |
| Sep 24, 2026 | 132.87 | 136.19 | 129.99 | 133.99 | -5.10 | -3.67% | 4,700 |
| Sep 23, 2026 | 139.09 | 139.09 | 139.09 | 139.09 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 139.09 | 139.09 | 139.09 | 139.09 | +1.72 | +1.25% | 1,100 |
| Sep 21, 2026 | 138.43 | 139.61 | 137.37 | 137.37 | +3.73 | +2.79% | 1,800 |
| Sep 18, 2026 | 134.23 | 135.07 | 133.64 | 133.64 | -2.55 | -1.87% | 1,700 |
| Sep 17, 2026 | 138.07 | 138.07 | 136.19 | 136.19 | -1.85 | -1.34% | 1,500 |
| Sep 16, 2026 | 140.39 | 140.39 | 138.04 | 138.04 | -2.97 | -2.11% | 1,700 |
| Sep 15, 2026 | 138.28 | 141.01 | 138.28 | 141.01 | +2.01 | +1.45% | 2,000 |
| Sep 14, 2026 | 138.53 | 139.00 | 137.12 | 139.00 | -2.76 | -1.95% | 2,000 |
| Sep 11, 2026 | 141.76 | 141.76 | 141.76 | 141.76 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 142.15 | 142.15 | 138.43 | 141.76 | -3.99 | -2.74% | 5,400 |
| Sep 9, 2026 | 145.11 | 147.38 | 145.11 | 145.75 | +0.49 | +0.34% | 2,900 |
| Sep 8, 2026 | 146.94 | 146.94 | 145.26 | 145.26 | -1.09 | -0.74% | 1,800 |
| Sep 4, 2026 | 146.00 | 146.35 | 146.00 | 146.35 | +0.96 | +0.66% | 900 |
| Sep 3, 2026 | 144.81 | 145.39 | 143.15 | 145.39 | -2.27 | -1.54% | 2,700 |
| Sep 2, 2026 | 147.66 | 147.66 | 147.66 | 147.66 | +3.59 | +2.49% | 1,300 |
| Sep 1, 2026 | 144.07 | 144.07 | 144.07 | 144.07 | -0.71 | -0.49% | 800 |
| Aug 31, 2026 | 144.07 | 144.78 | 142.68 | 144.78 | -1.31 | -0.90% | 2,200 |
| Aug 28, 2026 | 146.28 | 146.28 | 146.09 | 146.09 | -1.76 | -1.19% | 800 |
| Aug 27, 2026 | 144.60 | 147.85 | 144.60 | 147.85 | +1.65 | +1.13% | 1,300 |
| Aug 26, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | +0.23 | +0.16% | 800 |
| Aug 24, 2026 | 145.94 | 145.97 | 145.94 | 145.97 | +1.16 | +0.80% | 1,400 |
| Aug 21, 2026 | 146.15 | 146.15 | 144.81 | 144.81 | -0.70 | -0.48% | 900 |
| Aug 20, 2026 | 145.34 | 148.50 | 145.34 | 145.51 | -2.95 | -1.99% | 1,500 |
| Aug 19, 2026 | 146.84 | 149.93 | 146.84 | 148.46 | +0.18 | +0.12% | 1,600 |
| Aug 18, 2026 | 148.28 | 148.28 | 147.64 | 148.28 | -1.02 | -0.68% | 1,600 |
| Aug 17, 2026 | 149.30 | 152.59 | 149.30 | 149.30 | -2.25 | -1.48% | 1,300 |
| Aug 14, 2026 | 151.26 | 151.55 | 147.60 | 151.55 | +1.80 | +1.20% | 1,600 |
65 days, newest first. Daily bars as drawn on the CKHGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.