Caxton and CTP Publishers and Printers Limited CAT
JSE · South Africa · Consumer Services
ZAc 1,159.00+7.00 (+0.61%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,159.00 | +0.61% | ZAc 1,154.00 | ZAc 1,159.00 | ZAc 1,152.00 | 12.47K |
| 2026-09-30 | ZAc 1,152.00 | -0.69% | ZAc 1,183.00 | ZAc 1,183.00 | ZAc 1,151.00 | 71.54K |
| 2026-09-29 | ZAc 1,160.00 | +0.43% | ZAc 1,169.00 | ZAc 1,170.00 | ZAc 1,156.00 | 66.19K |
| 2026-09-28 | ZAc 1,155.00 | -0.43% | ZAc 1,162.00 | ZAc 1,180.00 | ZAc 1,155.00 | 364.06K |
| 2026-09-25 | ZAc 1,160.00 | +0.78% | ZAc 1,160.00 | ZAc 1,186.00 | ZAc 1,155.00 | 14.48K |
| 2026-09-23 | ZAc 1,151.00 | -0.35% | ZAc 1,155.00 | ZAc 1,199.00 | ZAc 1,151.00 | 43.81K |
| 2026-09-22 | ZAc 1,155.00 | 0.00% | ZAc 1,195.00 | ZAc 1,203.00 | ZAc 1,155.00 | 31.21K |
| 2026-09-21 | ZAc 1,155.00 | -3.75% | ZAc 1,215.00 | ZAc 1,215.00 | ZAc 1,152.00 | 16.51K |
| 2026-09-18 | ZAc 1,200.00 | +0.84% | ZAc 1,260.00 | ZAc 1,260.00 | ZAc 1,181.00 | 22.04K |
| 2026-09-17 | ZAc 1,190.00 | -6.96% | ZAc 1,278.00 | ZAc 1,278.00 | ZAc 1,190.00 | 42.66K |
| 2026-09-16 | ZAc 1,279.00 | +9.79% | ZAc 1,188.00 | ZAc 1,279.00 | ZAc 1,170.00 | 32.40K |
| 2026-09-15 | ZAc 1,165.00 | +1.22% | ZAc 1,157.00 | ZAc 1,187.00 | ZAc 1,151.00 | 113.92K |
| 2026-09-14 | ZAc 1,151.00 | -0.43% | ZAc 1,150.00 | ZAc 1,190.00 | ZAc 1,150.00 | 74.46K |
| 2026-09-11 | ZAc 1,156.00 | +2.76% | ZAc 1,139.00 | ZAc 1,190.00 | ZAc 1,139.00 | 98.22K |
| 2026-09-10 | ZAc 1,125.00 | 0.00% | ZAc 1,136.00 | ZAc 1,139.00 | ZAc 1,125.00 | 32.32K |
| 2026-09-09 | ZAc 1,125.00 | -1.32% | ZAc 1,141.00 | ZAc 1,141.00 | ZAc 1,121.00 | 1.75K |
| 2026-09-08 | ZAc 1,140.00 | 0.00% | ZAc 1,130.00 | ZAc 1,146.00 | ZAc 1,121.00 | 92.28K |
| 2026-09-07 | ZAc 1,140.00 | +0.09% | ZAc 1,141.00 | ZAc 1,149.00 | ZAc 1,130.00 | 541.17K |
| 2026-09-04 | ZAc 1,139.00 | -0.96% | ZAc 1,137.00 | ZAc 1,142.00 | ZAc 1,136.00 | 84.54K |
| 2026-09-03 | ZAc 1,150.00 | +0.88% | ZAc 1,140.00 | ZAc 1,150.00 | ZAc 1,132.00 | 62.45K |
| 2026-09-02 | ZAc 1,140.00 | -0.09% | ZAc 1,140.00 | ZAc 1,146.00 | ZAc 1,115.00 | 194.55K |
| 2026-09-01 | ZAc 1,141.00 | -2.23% | ZAc 1,130.00 | ZAc 1,188.00 | ZAc 1,130.00 | 39.67K |
| 2026-08-31 | ZAc 1,167.00 | -0.09% | ZAc 1,167.00 | ZAc 1,179.00 | ZAc 1,167.00 | 17.21K |
| 2026-08-28 | ZAc 1,168.00 | +0.17% | ZAc 1,146.00 | ZAc 1,185.00 | ZAc 1,146.00 | 37.12K |
| 2026-08-27 | ZAc 1,166.00 | -2.75% | ZAc 1,185.00 | ZAc 1,185.00 | ZAc 1,166.00 | 1.16K |
| 2026-08-26 | ZAc 1,199.00 | +0.59% | ZAc 1,185.00 | ZAc 1,199.00 | ZAc 1,185.00 | 5 |
| 2026-08-25 | ZAc 1,192.00 | +1.88% | ZAc 1,191.00 | ZAc 1,205.00 | ZAc 1,170.00 | 254.22K |
| 2026-08-24 | ZAc 1,170.00 | -0.85% | ZAc 1,179.00 | ZAc 1,187.00 | ZAc 1,161.00 | 106.94K |
| 2026-08-21 | ZAc 1,180.00 | +0.08% | ZAc 1,160.00 | ZAc 1,180.00 | ZAc 1,150.00 | 42.13K |
| 2026-08-20 | ZAc 1,179.00 | -0.08% | ZAc 1,161.00 | ZAc 1,179.00 | ZAc 1,160.00 | 9.78K |
| 2026-08-19 | ZAc 1,180.00 | 0.00% | ZAc 1,180.00 | ZAc 1,190.00 | ZAc 1,180.00 | 176.59K |
| 2026-08-18 | ZAc 1,180.00 | -2.16% | ZAc 1,178.00 | ZAc 1,183.00 | ZAc 1,170.00 | 39.74K |
| 2026-08-17 | ZAc 1,206.00 | +2.46% | ZAc 1,181.00 | ZAc 1,206.00 | ZAc 1,180.00 | 163.61K |
| 2026-08-14 | ZAc 1,177.00 | -3.13% | ZAc 1,182.00 | ZAc 1,182.00 | ZAc 1,173.00 | 78.58K |
| 2026-08-13 | ZAc 1,215.00 | +3.14% | ZAc 1,195.00 | ZAc 1,215.00 | ZAc 1,160.00 | 103.95K |
| 2026-08-12 | ZAc 1,178.00 | -1.51% | ZAc 1,150.00 | ZAc 1,193.00 | ZAc 1,140.00 | 65.53K |
| 2026-08-11 | ZAc 1,196.00 | +0.50% | ZAc 1,170.00 | ZAc 1,197.00 | ZAc 1,170.00 | 24.33K |
| 2026-08-07 | ZAc 1,190.00 | +3.48% | ZAc 1,150.00 | ZAc 1,219.00 | ZAc 1,111.00 | 39.38K |
| 2026-08-06 | ZAc 1,150.00 | -0.43% | ZAc 1,109.00 | ZAc 1,199.00 | ZAc 1,109.00 | 32.12K |
| 2026-08-05 | ZAc 1,155.00 | -1.87% | ZAc 1,176.00 | ZAc 1,187.00 | ZAc 1,108.00 | 148.60K |
| 2026-08-04 | ZAc 1,177.00 | -3.13% | ZAc 1,195.00 | ZAc 1,195.00 | ZAc 1,177.00 | 27.30K |
| 2026-08-03 | ZAc 1,215.00 | +1.25% | ZAc 1,223.00 | ZAc 1,223.00 | ZAc 1,200.00 | 43.84K |
| 2026-07-31 | ZAc 1,200.00 | +2.13% | ZAc 1,175.00 | ZAc 1,203.00 | ZAc 1,175.00 | 31.93K |
| 2026-07-30 | ZAc 1,175.00 | -2.08% | ZAc 1,190.00 | ZAc 1,204.00 | ZAc 1,174.00 | 124.36K |
| 2026-07-29 | ZAc 1,200.00 | -0.58% | ZAc 1,207.00 | ZAc 1,240.00 | ZAc 1,155.00 | 112.88K |
| 2026-07-28 | ZAc 1,207.00 | -0.33% | ZAc 1,210.00 | ZAc 1,227.00 | ZAc 1,169.00 | 194.59K |
| 2026-07-27 | ZAc 1,211.00 | -1.54% | ZAc 1,230.00 | ZAc 1,235.00 | ZAc 1,210.00 | 100.14K |
| 2026-07-24 | ZAc 1,230.00 | +0.08% | ZAc 1,230.00 | ZAc 1,230.00 | ZAc 1,211.00 | 64 |
| 2026-07-23 | ZAc 1,229.00 | +0.74% | ZAc 1,230.00 | ZAc 1,230.00 | ZAc 1,210.00 | 22.72K |
| 2026-07-22 | ZAc 1,220.00 | -0.16% | ZAc 1,208.00 | ZAc 1,220.00 | ZAc 1,201.00 | 104.97K |
| 2026-07-21 | ZAc 1,222.00 | +1.83% | ZAc 1,219.00 | ZAc 1,234.00 | ZAc 1,192.00 | 48.93K |
| 2026-07-20 | ZAc 1,200.00 | -3.15% | ZAc 1,194.00 | ZAc 1,220.00 | ZAc 1,192.00 | 41.93K |
| 2026-07-17 | ZAc 1,239.00 | +3.16% | ZAc 1,192.00 | ZAc 1,239.00 | ZAc 1,189.00 | 59.50K |
| 2026-07-16 | ZAc 1,201.00 | +0.92% | ZAc 1,200.00 | ZAc 1,201.00 | ZAc 1,200.00 | 15.05K |
| 2026-07-15 | ZAc 1,190.00 | -5.41% | ZAc 1,252.00 | ZAc 1,252.00 | ZAc 1,190.00 | 5.02K |
| 2026-07-14 | ZAc 1,258.00 | +1.45% | ZAc 1,205.00 | ZAc 1,258.00 | ZAc 1,205.00 | 11.36K |
| 2026-07-13 | ZAc 1,240.00 | +4.20% | ZAc 1,210.00 | ZAc 1,240.00 | ZAc 1,210.00 | 3.25K |
| 2026-07-10 | ZAc 1,190.00 | 0.00% | ZAc 1,200.00 | ZAc 1,230.00 | ZAc 1,190.00 | 15.09K |
| 2026-07-09 | ZAc 1,190.00 | -3.57% | ZAc 1,243.00 | ZAc 1,243.00 | ZAc 1,190.00 | 7.09K |
| 2026-07-08 | ZAc 1,234.00 | -0.48% | ZAc 1,220.00 | ZAc 1,234.00 | ZAc 1,220.00 | 510 |
| 2026-07-07 | ZAc 1,240.00 | +3.33% | ZAc 1,201.00 | ZAc 1,249.00 | ZAc 1,190.00 | 83.50K |
| 2026-07-06 | ZAc 1,200.00 | -4.00% | ZAc 1,201.00 | ZAc 1,201.00 | ZAc 1,200.00 | 19.85K |
| 2026-07-03 | ZAc 1,250.00 | -1.57% | ZAc 1,267.00 | ZAc 1,267.00 | ZAc 1,202.00 | 27.26K |
| 2026-07-02 | ZAc 1,270.00 | +4.96% | ZAc 1,210.00 | ZAc 1,294.00 | ZAc 1,190.00 | 41.83K |
| 2026-07-01 | ZAc 1,210.00 | -2.34% | ZAc 1,294.00 | ZAc 1,294.00 | ZAc 1,190.00 | 7.31K |
| 2026-06-30 | ZAc 1,239.00 | +0.81% | ZAc 1,225.00 | ZAc 1,290.00 | ZAc 1,220.00 | 64.46K |
| 2026-06-29 | ZAc 1,229.00 | +3.28% | ZAc 1,212.00 | ZAc 1,284.00 | ZAc 1,190.00 | 35.61K |
| 2026-06-26 | ZAc 1,190.00 | -0.83% | ZAc 1,203.00 | ZAc 1,294.00 | ZAc 1,185.00 | 341.43K |
| 2026-06-25 | ZAc 1,200.00 | -2.12% | ZAc 1,227.00 | ZAc 1,275.00 | ZAc 1,193.00 | 230.02K |
| 2026-06-24 | ZAc 1,226.00 | 0.00% | ZAc 1,226.00 | ZAc 1,451.00 | ZAc 1,226.00 | 126.79K |
| 2026-06-23 | ZAc 1,226.00 | 0.00% | ZAc 1,226.00 | ZAc 1,226.00 | ZAc 1,226.00 | 2.05K |
| 2026-06-22 | ZAc 1,226.00 | -3.54% | ZAc 1,260.00 | ZAc 1,260.00 | ZAc 1,226.00 | 6.38K |
| 2026-06-19 | ZAc 1,271.00 | +1.92% | ZAc 1,239.00 | ZAc 1,271.00 | ZAc 1,211.00 | 69.70K |
| 2026-06-18 | ZAc 1,247.00 | +0.56% | ZAc 1,201.00 | ZAc 1,249.00 | ZAc 1,201.00 | 21.39K |
| 2026-06-17 | ZAc 1,240.00 | -0.64% | ZAc 1,249.00 | ZAc 1,269.00 | ZAc 1,201.00 | 114.38K |
| 2026-06-15 | ZAc 1,248.00 | +3.06% | ZAc 1,247.00 | ZAc 1,248.00 | ZAc 1,220.00 | 100.54K |
| 2026-06-12 | ZAc 1,211.00 | -2.57% | ZAc 1,240.00 | ZAc 1,240.00 | ZAc 1,211.00 | 3.73K |
| 2026-06-11 | ZAc 1,243.00 | +1.47% | ZAc 1,249.00 | ZAc 1,249.00 | ZAc 1,201.00 | 6.91K |
| 2026-06-10 | ZAc 1,225.00 | +0.99% | ZAc 1,201.00 | ZAc 1,225.00 | ZAc 1,200.00 | 43.24K |
| 2026-06-09 | ZAc 1,213.00 | +1.08% | ZAc 1,208.00 | ZAc 1,249.00 | ZAc 1,199.00 | 119.83K |
| 2026-06-08 | ZAc 1,200.00 | +0.08% | ZAc 1,200.00 | ZAc 1,244.00 | ZAc 1,199.00 | 91.60K |
| 2026-06-05 | ZAc 1,199.00 | -1.72% | ZAc 1,201.00 | ZAc 1,220.00 | ZAc 1,199.00 | 103.10K |
| 2026-06-04 | ZAc 1,220.00 | +1.67% | ZAc 1,243.00 | ZAc 1,248.00 | ZAc 1,200.00 | 48.31K |
| 2026-06-03 | ZAc 1,200.00 | -3.61% | ZAc 1,246.00 | ZAc 1,246.00 | ZAc 1,140.00 | 197.35K |
| 2026-06-02 | ZAc 1,245.00 | -0.72% | ZAc 1,254.00 | ZAc 1,258.00 | ZAc 1,245.00 | 60.36K |
| 2026-06-01 | ZAc 1,254.00 | +0.72% | ZAc 1,245.00 | ZAc 1,279.00 | ZAc 1,245.00 | 2.10M |
| 2026-05-29 | ZAc 1,245.00 | -1.89% | ZAc 1,300.00 | ZAc 1,300.00 | ZAc 1,245.00 | 62.10K |
| 2026-05-28 | ZAc 1,269.00 | +0.71% | ZAc 1,305.00 | ZAc 1,339.00 | ZAc 1,246.00 | 776 |
| 2026-05-27 | ZAc 1,260.00 | -0.63% | ZAc 1,268.00 | ZAc 1,300.00 | ZAc 1,250.00 | 19.54K |
| 2026-05-26 | ZAc 1,268.00 | -0.47% | ZAc 1,247.00 | ZAc 1,285.00 | ZAc 1,246.00 | 17.02K |