Capitec Limited (CKHGY) stock
CKHGYOTCAlso trades as CKHGF
$131.98−6.53 (-4.71%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Capitec share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$131.98
-4.71% on the day
52-week range
$106.17 – $156.77
-15.8% from the high
Change over 52 weeks
+16.5%
From $113.33 on Oct 17, 2025
Average volume
1,964
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $135.07 | $135.07 | $131.98 | $131.98 | -4.71% | 2,428 |
| Oct 12, 2026 | $123.92 | $138.51 | $123.92 | $138.51 | +7.42% | 20,727 |
| Oct 5, 2026 | $121.90 | $131.31 | $121.00 | $128.95 | -1.34% | 12,334 |
| Sep 28, 2026 | $133.99 | $137.10 | $120.60 | $130.70 | -3.36% | 12,669 |
| Sep 21, 2026 | $138.43 | $139.61 | $129.99 | $135.24 | +1.20% | 9,160 |
| Sep 14, 2026 | $138.53 | $141.01 | $133.64 | $133.64 | -5.73% | 9,812 |
| Sep 8, 2026 | $146.94 | $147.38 | $138.43 | $141.76 | -3.14% | 10,723 |
| Aug 31, 2026 | $144.07 | $147.66 | $142.68 | $146.35 | +0.18% | 8,354 |
| Aug 24, 2026 | $145.94 | $147.85 | $144.60 | $146.09 | +0.89% | 4,295 |
| Aug 17, 2026 | $149.30 | $152.59 | $144.81 | $144.81 | -4.45% | 7,063 |
| Aug 10, 2026 | $156.77 | $156.77 | $147.00 | $151.55 | +2.03% | 9,794 |
| Aug 3, 2026 | $146.25 | $150.21 | $145.05 | $148.54 | +3.02% | 13,035 |
| Jul 27, 2026 | $137.58 | $144.18 | $137.43 | $144.18 | +4.90% | 11,420 |
| Jul 20, 2026 | $145.09 | $145.09 | $134.45 | $137.45 | -5.27% | 7,536 |
| Jul 13, 2026 | $143.12 | $145.87 | $141.84 | $145.09 | +1.92% | 13,419 |
| Jul 6, 2026 | $146.51 | $146.94 | $142.36 | $142.36 | -2.29% | 7,885 |
| Jun 29, 2026 | $140.72 | $147.06 | $140.72 | $145.70 | +3.54% | 4,245 |
| Jun 22, 2026 | $144.25 | $144.25 | $140.70 | $140.72 | +0.54% | 4,050 |
| Jun 15, 2026 | $137.23 | $143.02 | $137.23 | $139.96 | +1.99% | 5,981 |
| Jun 8, 2026 | $131.18 | $137.23 | $129.75 | $137.23 | +4.93% | 10,967 |
| Jun 1, 2026 | $134.31 | $135.91 | $129.56 | $130.78 | -5.92% | 9,409 |
| May 26, 2026 | $136.07 | $139.13 | $136.07 | $139.00 | +3.55% | 39,013 |
| May 18, 2026 | $130.02 | $134.72 | $127.08 | $134.24 | +4.58% | 6,888 |
| May 11, 2026 | $131.65 | $134.21 | $126.42 | $128.36 | -3.47% | 9,651 |
| May 4, 2026 | $128.39 | $135.01 | $127.18 | $132.98 | +0.85% | 8,820 |
| Apr 27, 2026 | $134.41 | $136.25 | $129.19 | $131.86 | -1.79% | 9,032 |
| Apr 20, 2026 | $133.28 | $134.27 | $129.54 | $134.27 | -1.71% | 4,746 |
| Apr 13, 2026 | $128.81 | $137.26 | $128.09 | $136.60 | +4.27% | 9,186 |
| Apr 6, 2026 | $126.45 | $135.29 | $123.75 | $131.00 | +4.64% | 34,163 |
| Mar 30, 2026 | $119.61 | $127.17 | $119.61 | $125.19 | +4.67% | 3,557 |
| Mar 23, 2026 | $114.67 | $124.57 | $114.67 | $119.61 | -0.97% | 6,614 |
| Mar 16, 2026 | $122.14 | $124.79 | $120.17 | $120.78 | -1.12% | 4,899 |
| Mar 9, 2026 | $129.66 | $133.02 | $122.14 | $122.14 | -2.73% | 7,659 |
| Mar 2, 2026 | $145.59 | $145.59 | $123.98 | $125.58 | -13.75% | 5,558 |
| Feb 23, 2026 | $146.50 | $149.76 | $145.59 | $145.59 | -2.59% | 7,942 |
| Feb 17, 2026 | $145.54 | $149.46 | $143.76 | $149.46 | +3.63% | 3,634 |
| Feb 9, 2026 | $141.49 | $146.31 | $138.65 | $144.23 | +5.28% | 7,928 |
| Feb 2, 2026 | $137.65 | $139.97 | $135.41 | $137.00 | -0.80% | 5,988 |
| Jan 26, 2026 | $135.92 | $141.50 | $135.16 | $138.11 | +3.59% | 6,852 |
| Jan 20, 2026 | $131.22 | $135.05 | $131.02 | $133.33 | +1.61% | 2,601 |
| Jan 12, 2026 | $127.41 | $131.22 | $125.85 | $131.22 | +5.01% | 5,891 |
| Jan 5, 2026 | $125.69 | $127.55 | $124.24 | $124.96 | -0.58% | 2,973 |
| Dec 29, 2025 | $125.49 | $128.15 | $125.49 | $125.69 | +0.53% | 1,872 |
| Dec 22, 2025 | $124.15 | $125.95 | $119.90 | $125.03 | +2.26% | 4,030 |
| Dec 15, 2025 | $119.72 | $123.73 | $116.64 | $122.27 | +5.36% | 5,333 |
| Dec 8, 2025 | $116.60 | $118.68 | $115.26 | $116.05 | -1.92% | 3,933 |
| Dec 1, 2025 | $115.00 | $118.32 | $113.96 | $118.32 | +3.05% | 5,300 |
| Nov 24, 2025 | $113.44 | $114.82 | $113.44 | $114.82 | +1.01% | 2,069 |
| Nov 17, 2025 | $117.49 | $117.49 | $112.41 | $113.67 | -1.34% | 4,558 |
| Nov 10, 2025 | $113.44 | $116.44 | $113.41 | $115.22 | +2.01% | 7,656 |
| Nov 3, 2025 | $108.91 | $112.95 | $106.17 | $112.95 | +2.34% | 20,711 |
| Oct 27, 2025 | $116.01 | $117.50 | $110.37 | $110.37 | -5.64% | 4,200 |
| Oct 20, 2025 | $116.85 | $116.97 | $115.26 | $116.97 | +3.21% | 8,603 |
| Oct 13, 2025 | $107.29 | $114.21 | $107.29 | $113.33 | +5.63% | 7,479 |
| Oct 6, 2025 | $101.80 | $108.05 | $101.78 | $107.29 | +5.21% | 7,151 |
| Sep 29, 2025 | $101.04 | $103.80 | $100.76 | $101.97 | +0.16% | 3,179 |
| Sep 22, 2025 | $101.94 | $102.09 | $100.38 | $101.81 | -1.33% | 3,630 |
| Sep 15, 2025 | $101.92 | $103.40 | $101.19 | $103.19 | +1.15% | 4,804 |
| Sep 8, 2025 | $97.15 | $102.02 | $97.15 | $102.02 | +4.84% | 8,436 |
| Sep 2, 2025 | $101.06 | $101.06 | $94.66 | $97.31 | -3.71% | 20,633 |
| Aug 25, 2025 | $103.34 | $103.34 | $100.16 | $101.06 | -2.83% | 18,536 |
| Aug 18, 2025 | $102.00 | $104.81 | $100.69 | $104.01 | +0.41% | 5,766 |
| Aug 11, 2025 | $99.36 | $105.55 | $99.36 | $103.58 | +5.87% | 9,428 |
| Aug 4, 2025 | $97.39 | $99.01 | $95.15 | $97.84 | +1.64% | 6,915 |
| Jul 28, 2025 | $96.86 | $97.65 | $96.26 | $96.26 | -1.78% | 4,511 |
| Jul 21, 2025 | $99.05 | $99.05 | $97.04 | $98.00 | +1.72% | 4,607 |
| Jul 14, 2025 | $94.33 | $97.85 | $93.95 | $96.34 | +2.55% | 8,294 |
| Jul 7, 2025 | $100.78 | $100.78 | $93.95 | $93.95 | -6.46% | 7,899 |
| Jun 30, 2025 | $97.52 | $102.17 | $97.52 | $100.43 | +2.99% | 2,080 |
| Jun 23, 2025 | $93.81 | $102.20 | $93.81 | $97.52 | +2.04% | 8,159 |
| Jun 16, 2025 | $95.55 | $96.97 | $94.43 | $95.57 | -0.52% | 9,242 |
| Jun 9, 2025 | $99.24 | $99.24 | $96.07 | $96.07 | -3.19% | 1,842 |
| Jun 2, 2025 | $96.34 | $99.89 | $94.48 | $99.24 | +4.10% | 5,221 |
| May 27, 2025 | $95.45 | $97.45 | $94.87 | $95.33 | -1.12% | 7,756 |
| May 19, 2025 | $96.55 | $96.55 | $93.76 | $96.41 | +1.82% | 3,141 |
| May 12, 2025 | $93.08 | $99.00 | $89.91 | $94.69 | +2.47% | 15,500 |
| May 5, 2025 | $90.46 | $95.56 | $88.70 | $92.41 | -1.26% | 29,880 |
| Apr 28, 2025 | $93.41 | $95.27 | $90.51 | $93.59 | +0.64% | 9,891 |
| Apr 21, 2025 | $82.75 | $92.99 | $82.55 | $92.99 | +12.88% | 18,861 |
| Apr 14, 2025 | $81.01 | $84.06 | $80.31 | $82.38 | +2.76% | 13,935 |
| Apr 7, 2025 | $70.56 | $80.17 | $68.89 | $80.17 | +16.78% | 24,550 |
| Mar 31, 2025 | $84.20 | $86.25 | $68.65 | $68.65 | -18.25% | 15,620 |
| Mar 24, 2025 | $85.04 | $89.31 | $83.98 | $83.98 | -3.54% | 7,206 |
| Mar 17, 2025 | $84.14 | $88.19 | $84.14 | $87.06 | +6.31% | 10,948 |
| Mar 10, 2025 | $81.03 | $82.38 | $79.65 | $81.90 | -0.91% | 14,678 |
| Mar 3, 2025 | $82.56 | $84.94 | $81.41 | $82.65 | -1.78% | 6,918 |
| Feb 24, 2025 | $83.96 | $86.14 | $83.67 | $84.15 | +0.23% | 5,343 |
| Feb 18, 2025 | $84.85 | $84.85 | $82.80 | $83.96 | +0.62% | 6,044 |
| Feb 10, 2025 | $85.41 | $86.48 | $82.00 | $83.44 | -3.96% | 6,051 |
| Feb 3, 2025 | $80.10 | $86.98 | $79.60 | $86.88 | +9.81% | 36,988 |
| Jan 27, 2025 | $78.00 | $80.27 | $76.82 | $79.12 | -0.85% | 11,319 |
| Jan 21, 2025 | $81.44 | $81.67 | $78.75 | $79.79 | -1.17% | 27,710 |
| Jan 13, 2025 | $78.65 | $81.12 | $78.65 | $80.74 | -0.40% | 5,378 |
| Jan 6, 2025 | $84.12 | $84.47 | $80.08 | $81.06 | -1.99% | 5,365 |
| Dec 30, 2024 | $83.84 | $83.92 | $81.09 | $82.71 | -1.62% | 5,134 |
| Dec 23, 2024 | $85.18 | $85.95 | $83.69 | $84.07 | -3.39% | 4,298 |
| Dec 16, 2024 | $92.25 | $93.82 | $85.20 | $87.02 | -5.58% | 8,728 |
| Dec 9, 2024 | $92.23 | $94.22 | $90.88 | $92.16 | +0.41% | 10,202 |
| Dec 2, 2024 | $88.43 | $92.57 | $86.59 | $91.79 | +2.50% | 5,402 |
| Nov 25, 2024 | $91.38 | $91.74 | $88.39 | $89.55 | -1.28% | 33,720 |
| Nov 18, 2024 | $89.77 | $93.01 | $88.59 | $90.71 | +1.47% | 5,939 |
| Nov 11, 2024 | $94.47 | $94.47 | $87.53 | $89.39 | -5.37% | 5,405 |
| Nov 4, 2024 | $91.67 | $96.73 | $91.54 | $94.47 | +3.47% | 3,786 |
| Oct 28, 2024 | $88.57 | $91.30 | $87.02 | $91.30 | +3.44% | 6,740 |
| Oct 21, 2024 | $92.14 | $92.14 | $88.26 | $88.26 | -4.21% | 3,594 |
| Oct 14, 2024 | $90.46 | $93.00 | $87.16 | $92.14 | +0.71% | 6,800 |
| Oct 7, 2024 | $88.21 | $91.60 | $87.02 | $91.49 | +4.60% | 13,500 |
| Sep 30, 2024 | $88.11 | $89.89 | $87.34 | $87.47 | -2.56% | 6,500 |
| Sep 23, 2024 | $88.54 | $90.06 | $88.36 | $89.77 | +3.33% | 8,600 |
| Sep 16, 2024 | $81.96 | $87.49 | $81.96 | $86.87 | +4.26% | 8,500 |
| Sep 9, 2024 | $82.50 | $84.59 | $81.93 | $83.32 | +3.95% | 6,700 |
| Sep 3, 2024 | $80.65 | $80.74 | $80.16 | $80.16 | -2.97% | 6,900 |
| Aug 26, 2024 | $82.43 | $83.46 | $81.17 | $82.61 | +1.74% | 19,700 |
| Aug 19, 2024 | $80.77 | $82.58 | $77.79 | $81.20 | +1.96% | 40,500 |
| Aug 15, 2024 | $79.14 | $79.64 | $79.14 | $79.64 | – | 2,400 |
Seasonality
CKHGY return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 5.9% | -7.2% | 7.3% | 6.4% | 3.8% | -0.9% | 2.2% | 0.0% | 2.9% | 2.2% | 2.4% |
| Months up | 1 of 2 | 2 of 2 | 1 of 2 | 2 of 2 | 2 of 2 | 2 of 2 | 0 of 2 | 2 of 2 | 1 of 3 | 2 of 3 | 2 of 2 | 1 of 2 |
| 2026 | 7.8% | 5.4% | -16.8% | 7.9% | 7.6% | 5.3% | -1.5% | 0.4% | -5.3% | -3.7% | ||
| 2025 | -5.2% | 6.4% | 2.3% | 6.7% | 5.1% | 2.3% | -0.3% | 3.9% | -0.3% | 9.5% | 4.0% | 11.6% |
| 2024 | 5.7% | 2.9% | 0.3% | -6.8% |