JSE · CAT · stock
Caxton and CTP Publishers and Printers Limited (CAT) stock price history
Every JSE trading session of Caxton and CTP Publishers and Printers Limited from Jan 5, 2000 to Nov 12, 2026: 6,777 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAT adjusted close, 2000 to 2026
- ZAR 68.74
- All time high, 2000
- ZAR 14.73
- 52 week high, ZAR 11.08 low
- 6,777
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CAT key facts
- Caxton and CTP Publishers and Printers Limited (CAT) closed at ZAR 12.16 on Nov 12, 2026 on JSE.
- CAT's all time high close is ZAR 68.74, set on Feb 28, 2000; its all time low close is ZAR 3.74 on Oct 1, 2020.
- CAT's 52 week range is ZAR 11.08 to ZAR 14.73.
- CAT returned -8.1% over the year to Nov 12, 2026 and +43.5% over five years.
- Over ten years CAT returned -9%, -1.0% a year compounded.
- CAT's deepest drawdown was -94.6% from Mar 6, 2000 to Oct 1, 2020.
- DataCedar holds 6,777 daily sessions of CAT history from Jan 5, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
CAT price chart, 2000 to 2026
CAT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +3.2% |
| 6 months | -6.7% |
| Year to date | -7.6% |
| 1 year | -8.1% |
| 3 years | +7.1% |
| 5 years | +43.5% |
| 10 years | -9.3% |
| Since Jan 5, 2000 | -78.3% |
| Compound annual growth, 26.9 years | -5.5% |
CAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 68.74 on Feb 28, 2000
- All time low close
- ZAR 3.74 on Oct 1, 2020
- 52 week high
- ZAR 14.73 on Feb 11, 2026
- 52 week low
- ZAR 11.08 on Aug 5, 2026
- Deepest drawdown
- -94.6% from Mar 6, 2000 to Oct 1, 2020, not yet recovered
- Best single session
- +25.0% on Nov 29, 2013
- Worst single session
- -90.5% on Dec 13, 2002
- Volatility, 1 year annualised
- 34.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2005, +65%
- Worst calendar year
- 2002, -89%
CAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 5, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 13.38 | ZAR 14.73 | ZAR 11.08 | ZAR 12.16 | -7.6% | 17.5M | 208 |
| 2025 | ZAR 12.19 | ZAR 14.45 | ZAR 10.68 | ZAR 13.16 | +8.0% | 21.2M | 244 |
| 2024 | ZAR 10.67 | ZAR 13.93 | ZAR 9.73 | ZAR 12.19 | +14.2% | 42.5M | 246 |
| 2023 | ZAR 9.16 | ZAR 11.87 | ZAR 8.72 | ZAR 10.67 | +16.5% | 52.8M | 242 |
| 2022 | ZAR 8.86 | ZAR 10.39 | ZAR 8.03 | ZAR 9.16 | +6.9% | 38.5M | 239 |
| 2021 | ZAR 5.49 | ZAR 9.75 | ZAR 5.48 | ZAR 8.57 | +56.4% | 45.4M | 234 |
| 2020 | ZAR 7.36 | ZAR 7.44 | ZAR 3.70 | ZAR 5.48 | -29.5% | 25.9M | 249 |
| 2019 | ZAR 8.06 | ZAR 8.56 | ZAR 6.32 | ZAR 7.77 | -3.6% | 40M | 248 |
| 2018 | ZAR 11.89 | ZAR 12.41 | ZAR 7.47 | ZAR 8.06 | -32.2% | 38.3M | 250 |
| 2017 | ZAR 12.61 | ZAR 13.98 | ZAR 9.05 | ZAR 11.89 | -5.7% | 34.9M | 255 |
| 2016 | ZAR 16.54 | ZAR 16.59 | ZAR 11.55 | ZAR 12.61 | -23.8% | 28.2M | 259 |
| 2015 | ZAR 15.00 | ZAR 21.35 | ZAR 13.71 | ZAR 16.54 | +10.3% | 30.7M | 259 |
| 2014 | ZAR 18.07 | ZAR 18.86 | ZAR 13.82 | ZAR 15.00 | -17.0% | 66.9M | 261 |
| 2013 | ZAR 17.37 | ZAR 24.82 | ZAR 16.07 | ZAR 18.07 | +4.0% | 19.8M | 261 |
| 2012 | ZAR 14.88 | ZAR 18.06 | ZAR 13.91 | ZAR 17.37 | +16.7% | 28.2M | 261 |
| 2011 | ZAR 14.79 | ZAR 15.42 | ZAR 13.00 | ZAR 14.88 | +0.6% | 24.6M | 260 |
| 2010 | ZAR 14.88 | ZAR 17.85 | ZAR 11.91 | ZAR 14.79 | -0.6% | 13.6M | 261 |
| 2009 | ZAR 11.90 | ZAR 16.11 | ZAR 9.91 | ZAR 14.88 | +25.0% | 16.2M | 250 |
| 2008 | ZAR 17.64 | ZAR 17.64 | ZAR 9.27 | ZAR 11.90 | -32.6% | 40.5M | 253 |
| 2007 | ZAR 15.33 | ZAR 18.80 | ZAR 14.84 | ZAR 17.64 | +11.8% | 41.6M | 249 |
| 2006 | ZAR 15.75 | ZAR 17.80 | ZAR 12.94 | ZAR 15.78 | +0.2% | 24.7M | 257 |
| 2005 | ZAR 9.57 | ZAR 15.80 | ZAR 9.27 | ZAR 15.75 | +64.6% | 21.7M | 259 |
| 2004 | ZAR 7.87 | ZAR 9.90 | ZAR 7.44 | ZAR 9.57 | +21.6% | 29.6M | 262 |
| 2003 | ZAR 5.70 | ZAR 7.91 | ZAR 5.16 | ZAR 7.87 | +38.0% | 22.3M | 260 |
| 2002 | ZAR 53.54 | ZAR 55.01 | ZAR 5.11 | ZAR 5.70 | -89.4% | 2.7M | 259 |
| 2001 | ZAR 51.06 | ZAR 58.92 | ZAR 43.21 | ZAR 53.54 | +4.8% | 4.9M | 252 |
| 2000 | ZAR 55.97 | ZAR 68.74 | ZAR 40.26 | ZAR 51.06 | n/a | 3.7M | 239 |
CAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 12.16 | +1.6% |
| October 2026 | ZAR 11.97 | +3.9% |
| September 2026 | ZAR 11.52 | -1.3% |
| August 2026 | ZAR 11.67 | -2.7% |
| July 2026 | ZAR 12.00 | -3.1% |
| June 2026 | ZAR 12.39 | -0.5% |
| May 2026 | ZAR 12.45 | -3.4% |
| April 2026 | ZAR 12.89 | -2.6% |
| March 2026 | ZAR 13.24 | -9.9% |
| February 2026 | ZAR 14.69 | +7.4% |
| January 2026 | ZAR 13.68 | +3.9% |
| December 2025 | ZAR 13.16 | -5.5% |
About the CAT data
Daily bars. 6,777 sessions from Jan 5, 2000 to Nov 12, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3ACAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
CAT share price history
