CA Sales Holdings Limited (JSE:CAA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,425.00
-48.00 (-3.26%)
Mar 9, 2026, 5:00 PM SAST
CA Sales Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,400.00 | 1,420.00 | 1,351.00 | 1,420.00 | - | -3.60% | 7,121 |
| Mar 6, 2026 | 1,500.00 | 1,500.00 | 1,441.00 | 1,473.00 | 1,473.00 | -1.80% | 47,976 |
| Mar 5, 2026 | 1,490.00 | 1,500.00 | 1,479.00 | 1,500.00 | 1,500.00 | 0.67% | 424,672 |
| Mar 4, 2026 | 1,481.00 | 1,490.00 | 1,481.00 | 1,490.00 | 1,490.00 | -0.07% | 713,207 |
| Mar 3, 2026 | 1,490.00 | 1,495.00 | 1,481.00 | 1,491.00 | 1,491.00 | - | 76,401 |
| Mar 2, 2026 | 1,490.00 | 1,491.00 | 1,490.00 | 1,491.00 | 1,491.00 | -0.60% | 25,583 |
| Feb 27, 2026 | 1,500.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 40,486 |
| Feb 26, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 12,955 |
| Feb 25, 2026 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.07% | 111,053 |
| Feb 24, 2026 | 1,500.00 | 1,520.00 | 1,500.00 | 1,501.00 | 1,501.00 | -1.25% | 16,429 |
| Feb 23, 2026 | 1,491.00 | 1,520.00 | 1,491.00 | 1,520.00 | 1,520.00 | 1.33% | 90,121 |
| Feb 20, 2026 | 1,500.00 | 1,517.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.67% | 121,024 |
| Feb 19, 2026 | 1,490.00 | 1,500.00 | 1,487.00 | 1,490.00 | 1,490.00 | - | 59,959 |
| Feb 18, 2026 | 1,490.00 | 1,495.00 | 1,482.00 | 1,490.00 | 1,490.00 | -0.67% | 146,649 |
| Feb 17, 2026 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.67% | 34,044 |
| Feb 16, 2026 | 1,490.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 29,349 |
| Feb 13, 2026 | 1,500.00 | 1,510.00 | 1,486.00 | 1,500.00 | 1,500.00 | - | 31,958 |
| Feb 12, 2026 | 1,485.00 | 1,512.00 | 1,480.00 | 1,500.00 | 1,500.00 | -0.20% | 289,649 |
| Feb 11, 2026 | 1,520.00 | 1,520.00 | 1,473.00 | 1,503.00 | 1,503.00 | 0.20% | 90,504 |
| Feb 10, 2026 | 1,525.00 | 1,525.00 | 1,451.00 | 1,500.00 | 1,500.00 | -0.66% | 327,660 |
| Feb 9, 2026 | 1,450.00 | 1,510.00 | 1,450.00 | 1,510.00 | 1,510.00 | -2.27% | 125,656 |
| Feb 6, 2026 | 1,538.00 | 1,545.00 | 1,496.00 | 1,545.00 | 1,545.00 | 4.04% | 13,844 |
| Feb 5, 2026 | 1,485.00 | 1,528.00 | 1,485.00 | 1,485.00 | 1,485.00 | - | 42,789 |
| Feb 4, 2026 | 1,548.00 | 1,550.00 | 1,485.00 | 1,485.00 | 1,485.00 | -2.62% | 77,265 |
| Feb 3, 2026 | 1,500.00 | 1,548.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.61% | 215,759 |
| Feb 2, 2026 | 1,499.00 | 1,550.00 | 1,499.00 | 1,550.00 | 1,550.00 | 3.33% | 68,933 |
| Jan 30, 2026 | 1,480.00 | 1,506.00 | 1,480.00 | 1,500.00 | 1,500.00 | - | 6,402 |
| Jan 29, 2026 | 1,535.00 | 1,535.00 | 1,481.00 | 1,500.00 | 1,500.00 | 0.94% | 48,759 |
| Jan 28, 2026 | 1,486.00 | 1,549.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.27% | 7,682 |
| Jan 27, 2026 | 1,490.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.34% | 34,806 |
| Jan 26, 2026 | 1,488.00 | 1,510.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.66% | 80,812 |
| Jan 23, 2026 | 1,503.00 | 1,510.00 | 1,451.00 | 1,510.00 | 1,510.00 | - | 93,782 |
| Jan 22, 2026 | 1,496.00 | 1,549.00 | 1,496.00 | 1,510.00 | 1,510.00 | 0.67% | 68,674 |
| Jan 21, 2026 | 1,504.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 214,522 |
| Jan 20, 2026 | 1,450.00 | 1,508.00 | 1,450.00 | 1,500.00 | 1,500.00 | 0.33% | 100,858 |
| Jan 19, 2026 | 1,500.00 | 1,515.00 | 1,491.00 | 1,495.00 | 1,495.00 | -0.33% | 32,948 |
| Jan 16, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | - | 121,175 |
| Jan 15, 2026 | 1,500.00 | 1,500.00 | 1,471.00 | 1,500.00 | 1,500.00 | - | 36,146 |
| Jan 14, 2026 | 1,500.00 | 1,524.00 | 1,453.00 | 1,500.00 | 1,500.00 | -1.45% | 87,303 |
| Jan 13, 2026 | 1,501.00 | 1,549.00 | 1,497.00 | 1,522.00 | 1,522.00 | 1.40% | 64,137 |
| Jan 12, 2026 | 1,500.00 | 1,505.00 | 1,500.00 | 1,501.00 | 1,501.00 | -3.16% | 25,333 |
| Jan 9, 2026 | 1,530.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 1.31% | 20,148 |
| Jan 8, 2026 | 1,504.00 | 1,530.00 | 1,503.00 | 1,530.00 | 1,530.00 | 1.80% | 31,777 |
| Jan 7, 2026 | 1,530.00 | 1,530.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.66% | 3,818 |
| Jan 6, 2026 | 1,500.00 | 1,530.00 | 1,500.00 | 1,513.00 | 1,513.00 | 0.87% | 36,341 |
| Jan 5, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 14,975 |
| Jan 2, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1.08% | 160 |
| Dec 31, 2025 | 1,480.00 | 1,484.00 | 1,480.00 | 1,484.00 | 1,484.00 | -1.13% | 387 |
| Dec 30, 2025 | 1,560.00 | 1,570.00 | 1,501.00 | 1,501.00 | 1,501.00 | -3.78% | 150,968 |
| Dec 29, 2025 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | 1.30% | 27,865 |
| Dec 24, 2025 | 1,543.00 | 1,543.00 | 1,480.00 | 1,540.00 | 1,540.00 | 0.85% | 17,880 |
| Dec 23, 2025 | 1,475.00 | 1,543.00 | 1,475.00 | 1,527.00 | 1,527.00 | 2.62% | 28,051 |
| Dec 22, 2025 | 1,486.00 | 1,507.00 | 1,440.00 | 1,488.00 | 1,488.00 | -4.00% | 22,596 |
| Dec 19, 2025 | 1,488.00 | 1,550.00 | 1,488.00 | 1,550.00 | 1,550.00 | 4.17% | 17,971 |
| Dec 18, 2025 | 1,450.00 | 1,492.00 | 1,450.00 | 1,488.00 | 1,488.00 | 2.62% | 45,016 |
| Dec 17, 2025 | 1,446.00 | 1,451.00 | 1,431.00 | 1,450.00 | 1,450.00 | - | 28,555 |
| Dec 15, 2025 | 1,530.00 | 1,537.00 | 1,433.00 | 1,450.00 | 1,450.00 | -4.61% | 33,565 |
| Dec 12, 2025 | 1,521.00 | 1,570.00 | 1,520.00 | 1,520.00 | 1,520.00 | -2.56% | 1,105,802 |
| Dec 11, 2025 | 1,521.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,560.00 | - | 27,842 |
| Dec 10, 2025 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | 2.63% | 60,018 |
| Dec 9, 2025 | 1,480.00 | 1,684.00 | 1,480.00 | 1,520.00 | 1,520.00 | -3.18% | 45,956 |
| Dec 8, 2025 | 1,500.00 | 1,610.00 | 1,500.00 | 1,570.00 | 1,570.00 | - | 112,323 |
| Dec 5, 2025 | 1,570.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 30,217 |
| Dec 4, 2025 | 1,560.00 | 1,591.00 | 1,560.00 | 1,570.00 | 1,570.00 | -1.94% | 89,980 |
| Dec 3, 2025 | 1,601.00 | 1,637.00 | 1,563.00 | 1,601.00 | 1,601.00 | -5.38% | 61,286 |
| Dec 2, 2025 | 1,594.00 | 1,692.00 | 1,588.00 | 1,692.00 | 1,692.00 | 4.77% | 31,474 |
| Dec 1, 2025 | 1,640.00 | 1,640.00 | 1,581.00 | 1,615.00 | 1,615.00 | -1.52% | 35,247 |
| Nov 28, 2025 | 1,601.00 | 1,640.00 | 1,598.00 | 1,640.00 | 1,640.00 | 1.55% | 109,903 |
| Nov 27, 2025 | 1,613.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | - | 231,997 |
| Nov 26, 2025 | 1,630.00 | 1,630.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.12% | 17,135 |
| Nov 25, 2025 | 1,590.00 | 1,613.00 | 1,568.00 | 1,613.00 | 1,613.00 | 0.19% | 132,830 |
| Nov 24, 2025 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.63% | 1,539,144 |
| Nov 21, 2025 | 1,584.00 | 1,600.00 | 1,584.00 | 1,600.00 | 1,600.00 | - | 36,438 |
| Nov 20, 2025 | 1,560.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | - | 44,924 |
| Nov 19, 2025 | 1,586.00 | 1,613.00 | 1,580.00 | 1,600.00 | 1,600.00 | -2.44% | 137,522 |
| Nov 18, 2025 | 1,560.00 | 1,640.00 | 1,560.00 | 1,640.00 | 1,640.00 | 2.50% | 17,019 |
| Nov 17, 2025 | 1,610.00 | 1,610.00 | 1,561.00 | 1,600.00 | 1,600.00 | - | 90,683 |
| Nov 14, 2025 | 1,601.00 | 1,610.00 | 1,571.00 | 1,600.00 | 1,600.00 | - | 181,792 |
| Nov 13, 2025 | 1,595.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,600.00 | 1.59% | 28,169 |
| Nov 12, 2025 | 1,625.00 | 1,643.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.56% | 58,125 |
| Nov 11, 2025 | 1,605.00 | 1,624.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.31% | 5,457 |
| Nov 10, 2025 | 1,643.00 | 1,643.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.56% | 1,074 |
| Nov 7, 2025 | 1,643.00 | 1,643.00 | 1,595.00 | 1,596.00 | 1,596.00 | -2.68% | 37,306 |
| Nov 6, 2025 | 1,620.00 | 1,643.00 | 1,596.00 | 1,640.00 | 1,640.00 | 2.82% | 23,526 |
| Nov 5, 2025 | 1,600.00 | 1,609.00 | 1,573.00 | 1,595.00 | 1,595.00 | -0.31% | 15,958 |
| Nov 4, 2025 | 1,645.00 | 1,648.00 | 1,584.00 | 1,600.00 | 1,600.00 | -2.91% | 35,501 |
| Nov 3, 2025 | 1,648.00 | 1,648.00 | 1,600.00 | 1,648.00 | 1,648.00 | - | 46,264 |
| Oct 31, 2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,648.00 | 1,648.00 | -0.06% | 3,769 |
| Oct 30, 2025 | 1,560.00 | 1,650.00 | 1,560.00 | 1,649.00 | 1,649.00 | 5.57% | 41,629 |
| Oct 29, 2025 | 1,532.00 | 1,580.00 | 1,532.00 | 1,562.00 | 1,562.00 | -1.14% | 99,492 |
| Oct 28, 2025 | 1,531.00 | 1,600.00 | 1,531.00 | 1,580.00 | 1,580.00 | 2.93% | 126,246 |
| Oct 27, 2025 | 1,540.00 | 1,598.00 | 1,531.00 | 1,535.00 | 1,535.00 | -0.32% | 18,973 |
| Oct 24, 2025 | 1,526.00 | 1,542.00 | 1,526.00 | 1,540.00 | 1,540.00 | 0.33% | 354,383 |
| Oct 23, 2025 | 1,515.00 | 1,627.00 | 1,450.00 | 1,535.00 | 1,535.00 | 1.32% | 111,942 |
| Oct 22, 2025 | 1,600.00 | 1,622.00 | 1,510.00 | 1,515.00 | 1,515.00 | -4.11% | 73,334 |
| Oct 21, 2025 | 1,570.00 | 1,600.00 | 1,561.00 | 1,580.00 | 1,580.00 | -1.25% | 66,102 |
| Oct 20, 2025 | 1,630.00 | 1,665.00 | 1,562.00 | 1,600.00 | 1,600.00 | -4.99% | 74,016 |
| Oct 17, 2025 | 1,690.00 | 1,739.00 | 1,561.00 | 1,684.00 | 1,684.00 | 3.63% | 688,672 |
| Oct 16, 2025 | 1,611.00 | 1,645.00 | 1,521.00 | 1,625.00 | 1,625.00 | 0.87% | 74,474 |
| Oct 15, 2025 | 1,625.00 | 1,720.00 | 1,611.00 | 1,611.00 | 1,611.00 | -2.72% | 416,118 |