Capitec Limited CPI
JSE · South Africa · Finance
ZAc 426,044.00-8,511.00 (-1.96%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 429,848.00 | -1.08% | ZAc 428,869.00 | ZAc 437,089.00 | ZAc 422,044.00 | 156.52K |
| 2026-09-30 | ZAc 434,555.00 | -1.79% | ZAc 436,000.00 | ZAc 449,500.00 | ZAc 434,555.00 | 524.79K |
| 2026-09-29 | ZAc 442,491.00 | -0.58% | ZAc 443,500.00 | ZAc 445,624.00 | ZAc 436,774.00 | 328.69K |
| 2026-09-28 | ZAc 445,084.00 | -0.60% | ZAc 442,562.00 | ZAc 451,427.00 | ZAc 441,895.00 | 155.94K |
| 2026-09-25 | ZAc 447,755.00 | +0.01% | ZAc 442,995.00 | ZAc 449,825.00 | ZAc 442,793.00 | 137.21K |
| 2026-09-23 | ZAc 447,709.00 | -0.38% | ZAc 449,825.00 | ZAc 450,499.00 | ZAc 442,225.00 | 178.86K |
| 2026-09-22 | ZAc 449,412.00 | -0.27% | ZAc 451,000.00 | ZAc 455,946.00 | ZAc 445,944.00 | 214.83K |
| 2026-09-21 | ZAc 450,632.00 | +1.05% | ZAc 448,511.00 | ZAc 451,458.00 | ZAc 445,747.00 | 133.49K |
| 2026-09-18 | ZAc 445,941.00 | -0.64% | ZAc 448,803.00 | ZAc 452,629.00 | ZAc 445,229.00 | 265.59K |
| 2026-09-17 | ZAc 448,802.00 | +0.11% | ZAc 445,000.00 | ZAc 453,500.00 | ZAc 446,539.00 | 479.43K |
| 2026-09-16 | ZAc 448,307.00 | -0.10% | ZAc 452,000.00 | ZAc 452,477.00 | ZAc 444,990.00 | 227.31K |
| 2026-09-15 | ZAc 448,754.00 | +1.07% | ZAc 442,000.00 | ZAc 450,618.00 | ZAc 438,003.00 | 191.84K |
| 2026-09-14 | ZAc 444,000.00 | -1.51% | ZAc 448,000.00 | ZAc 448,758.00 | ZAc 442,208.00 | 161.48K |
| 2026-09-11 | ZAc 450,826.00 | +0.63% | ZAc 446,975.00 | ZAc 456,633.00 | ZAc 440,859.00 | 277.67K |
| 2026-09-10 | ZAc 448,000.00 | -3.88% | ZAc 470,500.00 | ZAc 470,421.00 | ZAc 439,000.00 | 332.71K |
| 2026-09-09 | ZAc 466,099.00 | -1.00% | ZAc 467,017.00 | ZAc 469,309.00 | ZAc 459,793.00 | 201.11K |
| 2026-09-08 | ZAc 470,800.00 | +1.11% | ZAc 467,999.00 | ZAc 470,800.00 | ZAc 460,000.00 | 180.17K |
| 2026-09-07 | ZAc 465,642.00 | -0.22% | ZAc 467,999.00 | ZAc 467,674.00 | ZAc 462,919.00 | 56.18K |
| 2026-09-04 | ZAc 466,651.00 | +0.61% | ZAc 463,450.00 | ZAc 467,370.00 | ZAc 461,100.00 | 170.83K |
| 2026-09-03 | ZAc 463,827.00 | +0.09% | ZAc 468,000.00 | ZAc 466,528.00 | ZAc 460,923.00 | 230.83K |
| 2026-09-02 | ZAc 463,423.00 | +0.06% | ZAc 462,999.00 | ZAc 469,955.00 | ZAc 456,840.00 | 180.36K |
| 2026-09-01 | ZAc 463,165.00 | -0.41% | ZAc 467,391.00 | ZAc 467,326.00 | ZAc 456,523.00 | 200.19K |
| 2026-08-31 | ZAc 465,061.00 | -0.36% | ZAc 465,110.00 | ZAc 467,934.00 | ZAc 462,100.00 | 275.48K |
| 2026-08-28 | ZAc 466,764.00 | +1.01% | ZAc 461,989.00 | ZAc 469,736.00 | ZAc 460,387.00 | 140.77K |
| 2026-08-27 | ZAc 462,106.00 | -1.51% | ZAc 476,400.00 | ZAc 476,342.00 | ZAc 460,226.00 | 159.08K |
| 2026-08-26 | ZAc 469,167.00 | +0.90% | ZAc 465,427.00 | ZAc 470,100.00 | ZAc 464,804.00 | 133.98K |
| 2026-08-25 | ZAc 465,003.00 | +0.02% | ZAc 465,493.00 | ZAc 465,899.00 | ZAc 460,036.00 | 166.84K |
| 2026-08-24 | ZAc 464,929.00 | -1.13% | ZAc 467,301.00 | ZAc 474,991.00 | ZAc 463,542.00 | 288.32K |
| 2026-08-21 | ZAc 470,258.00 | +0.65% | ZAc 472,800.00 | ZAc 472,865.00 | ZAc 467,100.00 | 190.92K |
| 2026-08-20 | ZAc 467,239.00 | -1.49% | ZAc 479,443.00 | ZAc 478,811.00 | ZAc 466,337.00 | 195.66K |
| 2026-08-19 | ZAc 474,300.00 | +0.01% | ZAc 474,610.00 | ZAc 480,997.00 | ZAc 470,601.00 | 194.26K |
| 2026-08-18 | ZAc 474,232.00 | -1.66% | ZAc 484,147.00 | ZAc 484,547.00 | ZAc 474,232.00 | 253.94K |
| 2026-08-17 | ZAc 482,239.00 | -0.44% | ZAc 481,101.00 | ZAc 488,770.00 | ZAc 480,085.00 | 83.22K |
| 2026-08-14 | ZAc 484,349.00 | +0.37% | ZAc 482,619.00 | ZAc 487,500.00 | ZAc 481,981.00 | 136.51K |
| 2026-08-13 | ZAc 482,552.00 | +1.22% | ZAc 476,158.00 | ZAc 486,128.00 | ZAc 477,077.00 | 245.48K |
| 2026-08-12 | ZAc 476,741.00 | -0.68% | ZAc 475,555.00 | ZAc 481,365.00 | ZAc 469,419.00 | 235.69K |
| 2026-08-11 | ZAc 479,982.00 | -0.61% | ZAc 475,699.00 | ZAc 482,048.00 | ZAc 474,184.00 | 248.15K |
| 2026-08-07 | ZAc 482,921.00 | -0.42% | ZAc 482,942.00 | ZAc 488,729.00 | ZAc 482,921.00 | 106.61K |
| 2026-08-06 | ZAc 484,935.00 | +0.19% | ZAc 483,628.00 | ZAc 489,362.00 | ZAc 482,264.00 | 119.56K |
| 2026-08-05 | ZAc 484,038.00 | -0.84% | ZAc 489,927.00 | ZAc 491,185.00 | ZAc 479,831.00 | 189.45K |
| 2026-08-04 | ZAc 488,127.00 | +1.48% | ZAc 480,000.00 | ZAc 489,699.00 | ZAc 480,626.00 | 296.85K |
| 2026-08-03 | ZAc 480,986.00 | +2.03% | ZAc 471,487.00 | ZAc 480,986.00 | ZAc 471,412.00 | 235.92K |
| 2026-07-31 | ZAc 471,409.00 | +1.17% | ZAc 470,022.00 | ZAc 474,317.00 | ZAc 463,896.00 | 300.17K |
| 2026-07-30 | ZAc 465,972.00 | +1.23% | ZAc 457,509.00 | ZAc 469,894.00 | ZAc 454,691.00 | 219.44K |
| 2026-07-29 | ZAc 460,320.00 | +0.05% | ZAc 459,977.00 | ZAc 461,598.00 | ZAc 455,229.00 | 144.27K |
| 2026-07-28 | ZAc 460,073.00 | -0.60% | ZAc 458,897.00 | ZAc 463,752.00 | ZAc 457,375.00 | 159.12K |
| 2026-07-27 | ZAc 462,837.00 | +0.42% | ZAc 463,500.00 | ZAc 464,956.00 | ZAc 458,133.00 | 167.70K |
| 2026-07-24 | ZAc 460,914.00 | +1.08% | ZAc 454,488.00 | ZAc 463,977.00 | ZAc 452,501.00 | 152.41K |
| 2026-07-23 | ZAc 455,985.00 | -2.36% | ZAc 467,119.00 | ZAc 467,290.00 | ZAc 452,058.00 | 341.71K |
| 2026-07-22 | ZAc 467,000.00 | -0.46% | ZAc 464,301.00 | ZAc 469,630.00 | ZAc 464,552.00 | 121.10K |
| 2026-07-21 | ZAc 469,136.00 | -0.65% | ZAc 472,219.00 | ZAc 477,203.00 | ZAc 466,055.00 | 136.24K |
| 2026-07-20 | ZAc 472,219.00 | +0.15% | ZAc 469,623.00 | ZAc 474,682.00 | ZAc 465,711.00 | 159.72K |
| 2026-07-17 | ZAc 471,499.00 | -0.50% | ZAc 473,206.00 | ZAc 474,010.00 | ZAc 465,674.00 | 254.88K |
| 2026-07-16 | ZAc 473,866.00 | +0.79% | ZAc 468,989.00 | ZAc 483,358.00 | ZAc 465,632.00 | 183.40K |
| 2026-07-15 | ZAc 470,174.00 | -0.22% | ZAc 479,850.00 | ZAc 479,850.00 | ZAc 469,061.00 | 266.25K |
| 2026-07-14 | ZAc 471,202.00 | +0.46% | ZAc 467,555.00 | ZAc 471,202.00 | ZAc 460,503.00 | 224.32K |
| 2026-07-13 | ZAc 469,050.00 | -1.12% | ZAc 470,938.00 | ZAc 473,450.00 | ZAc 466,121.00 | 154.10K |
| 2026-07-10 | ZAc 474,354.00 | +0.93% | ZAc 468,501.00 | ZAc 475,755.00 | ZAc 467,111.00 | 179.73K |
| 2026-07-09 | ZAc 470,000.00 | -0.01% | ZAc 473,509.00 | ZAc 476,797.00 | ZAc 465,735.50 | 229.80K |
| 2026-07-08 | ZAc 470,050.00 | -1.96% | ZAc 476,833.00 | ZAc 478,716.00 | ZAc 466,723.00 | 245.24K |
| 2026-07-07 | ZAc 479,444.00 | 0.00% | ZAc 477,711.00 | ZAc 481,500.00 | ZAc 476,799.00 | 85.81K |
| 2026-07-06 | ZAc 479,444.00 | +0.43% | ZAc 481,989.00 | ZAc 481,145.00 | ZAc 475,111.00 | 218.89K |
| 2026-07-03 | ZAc 477,372.00 | +0.45% | ZAc 482,000.00 | ZAc 481,391.00 | ZAc 474,938.00 | 197.37K |
| 2026-07-02 | ZAc 475,221.00 | +0.49% | ZAc 470,721.00 | ZAc 482,272.00 | ZAc 468,337.00 | 415.38K |
| 2026-07-01 | ZAc 472,906.00 | -0.44% | ZAc 472,000.00 | ZAc 477,260.00 | ZAc 468,969.00 | 280.10K |
| 2026-06-30 | ZAc 475,013.00 | +2.00% | ZAc 462,784.00 | ZAc 476,699.00 | ZAc 462,783.00 | 322.69K |
| 2026-06-29 | ZAc 465,704.00 | -0.39% | ZAc 472,840.00 | ZAc 472,559.00 | ZAc 465,324.00 | 166.47K |
| 2026-06-26 | ZAc 467,515.00 | -0.40% | ZAc 464,605.00 | ZAc 470,433.00 | ZAc 464,223.00 | 253.83K |
| 2026-06-25 | ZAc 469,382.00 | +0.46% | ZAc 463,350.00 | ZAc 474,777.00 | ZAc 463,350.00 | 227.82K |
| 2026-06-24 | ZAc 467,220.00 | -0.73% | ZAc 467,712.00 | ZAc 475,000.00 | ZAc 464,576.00 | 168.55K |
| 2026-06-23 | ZAc 470,640.00 | -0.05% | ZAc 467,900.00 | ZAc 474,911.00 | ZAc 463,293.00 | 249.07K |
| 2026-06-22 | ZAc 470,854.00 | -1.14% | ZAc 476,267.00 | ZAc 479,488.00 | ZAc 467,787.00 | 208.09K |
| 2026-06-19 | ZAc 476,267.00 | +1.36% | ZAc 466,582.00 | ZAc 483,802.00 | ZAc 464,782.00 | 809.26K |
| 2026-06-18 | ZAc 469,895.00 | +1.24% | ZAc 464,224.00 | ZAc 470,377.00 | ZAc 458,008.00 | 633.16K |
| 2026-06-17 | ZAc 464,155.00 | +1.58% | ZAc 455,000.00 | ZAc 464,155.00 | ZAc 451,073.00 | 206.79K |
| 2026-06-15 | ZAc 456,937.00 | +1.82% | ZAc 455,050.00 | ZAc 464,092.00 | ZAc 453,264.00 | 244.73K |
| 2026-06-12 | ZAc 448,750.00 | +2.06% | ZAc 440,301.00 | ZAc 451,884.00 | ZAc 440,814.00 | 213.28K |
| 2026-06-11 | ZAc 439,707.00 | +0.61% | ZAc 442,299.00 | ZAc 444,916.00 | ZAc 435,001.00 | 167.27K |
| 2026-06-10 | ZAc 437,026.00 | -1.20% | ZAc 446,499.00 | ZAc 442,518.00 | ZAc 435,030.00 | 144.00K |
| 2026-06-09 | ZAc 442,343.00 | +1.87% | ZAc 436,777.00 | ZAc 447,651.00 | ZAc 434,537.00 | 218.61K |
| 2026-06-08 | ZAc 434,221.00 | -0.23% | ZAc 431,600.00 | ZAc 440,709.00 | ZAc 431,240.00 | 181.14K |
| 2026-06-05 | ZAc 435,208.00 | +1.35% | ZAc 429,300.00 | ZAc 440,585.00 | ZAc 429,349.00 | 212.94K |
| 2026-06-04 | ZAc 429,411.00 | -0.51% | ZAc 433,266.00 | ZAc 435,233.00 | ZAc 428,527.00 | 168.37K |
| 2026-06-03 | ZAc 431,596.00 | -1.40% | ZAc 437,708.00 | ZAc 441,899.00 | ZAc 431,596.00 | 163.95K |
| 2026-06-02 | ZAc 437,708.00 | -0.41% | ZAc 441,800.00 | ZAc 445,000.00 | ZAc 435,086.00 | 216.57K |
| 2026-06-01 | ZAc 439,500.00 | -1.46% | ZAc 446,001.00 | ZAc 447,707.00 | ZAc 437,656.00 | 216.25K |
| 2026-05-29 | ZAc 446,011.00 | -1.15% | ZAc 451,000.00 | ZAc 455,003.00 | ZAc 446,011.00 | 468.78K |
| 2026-05-28 | ZAc 451,200.00 | +0.11% | ZAc 450,885.00 | ZAc 451,830.00 | ZAc 443,325.00 | 180.59K |
| 2026-05-27 | ZAc 450,701.00 | +0.39% | ZAc 452,100.00 | ZAc 451,927.00 | ZAc 444,523.00 | 209.92K |
| 2026-05-26 | ZAc 448,928.00 | +0.21% | ZAc 452,099.00 | ZAc 451,656.00 | ZAc 442,863.00 | 138.13K |