Capitec Bank Limited (CKHGY)
OTC: CKHGY
· Real-Time Price · USD
103.09
1.57 (1.55%)
At close: Aug 26, 2025, 2:54 PM
CKHGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 103.18 | 103.18 | 101.50 | 103.09 | n/a | 1.55% | 12,496 |
| 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 |
| Aug 7, 2025 | 97.25 | 97.25 | 97.19 | 97.25 | 97.25 | 0.98% | 1,140 |
| Aug 6, 2025 | 95.45 | 96.31 | 95.15 | 96.31 | 96.31 | -0.62% | 1,800 |
| Aug 5, 2025 | 99.01 | 99.01 | 96.25 | 96.91 | 96.91 | -0.73% | 2,600 |
| Aug 4, 2025 | 97.39 | 97.64 | 96.64 | 97.62 | 97.62 | 1.41% | 1,436 |
| Aug 1, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | -1.00% | 745 |
| Jul 31, 2025 | 97.49 | 97.49 | 97.23 | 97.23 | 97.23 | 0.81% | 1,045 |
| Jul 30, 2025 | 97.51 | 97.51 | 96.45 | 96.45 | 96.45 | -1.23% | 1,200 |