Capitec Bank Limited (CKHGY)
OTC: CKHGY
· Real-Time Price · USD
97.31
1.01 (1.05%)
At close: Sep 05, 2025, 3:56 PM
97.31
0.00%
After-hours: Sep 05, 2025, 12:18 PM EDT
CKHGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 96.56 | 97.31 | 96.19 | 97.31 | 97.31 | 1.05% | 14,740 |
| Sep 4, 2025 | 94.66 | 96.30 | 94.66 | 96.30 | 96.30 | -1.06% | 2,800 |
| Sep 3, 2025 | 97.54 | 97.54 | 96.33 | 97.33 | 97.33 | -3.69% | 3,032 |
| Sep 2, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | 0.00% | 0 |
| Aug 29, 2025 | 100.86 | 101.06 | 100.86 | 101.06 | 101.06 | 0.71% | 911 |
| Aug 28, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -1.02% | 1,100 |
| Aug 27, 2025 | 100.16 | 101.38 | 100.16 | 101.38 | 101.38 | -1.66% | 2,430 |
| Aug 26, 2025 | 103.18 | 103.18 | 101.50 | 103.09 | 103.09 | 1.55% | 12,500 |
| Aug 25, 2025 | 103.34 | 103.34 | 101.52 | 101.52 | 101.52 | -2.39% | 1,621 |
| Aug 22, 2025 | 104.81 | 104.81 | 104.01 | 104.01 | 104.01 | 3.30% | 1,232 |
| Aug 21, 2025 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | 0.00% | 100 |
| Aug 20, 2025 | 101.80 | 101.80 | 100.69 | 100.69 | 100.69 | -1.09% | 2,219 |
| Aug 19, 2025 | 102.69 | 102.69 | 101.80 | 101.80 | 101.80 | -1.37% | 1,000 |
| Aug 18, 2025 | 102.00 | 103.21 | 102.00 | 103.21 | 103.21 | -0.36% | 1,400 |
| Aug 15, 2025 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | -1.00% | 624 |
| Aug 14, 2025 | 104.64 | 104.64 | 104.63 | 104.63 | 104.63 | -0.87% | 1,100 |
| Aug 13, 2025 | 103.43 | 105.55 | 101.86 | 105.55 | 105.55 | 4.21% | 5,626 |
| Aug 12, 2025 | 102.80 | 102.80 | 101.29 | 101.29 | 101.29 | 1.94% | 1,400 |
| Aug 11, 2025 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | 1.55% | 742 |
| Aug 8, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | 0.61% | 500 |