CA Sales Holdings Limited (JSE:CAA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,571.00
+1.00 (0.06%)
Dec 5, 2025, 5:00 PM SAST
CA Sales Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1,744.00 | 1,744.00 | 1,648.00 | 1,656.00 | 1,656.00 | -5.10% | 1,006,191 |
| Oct 13, 2025 | 1,727.00 | 1,769.00 | 1,670.00 | 1,745.00 | 1,745.00 | 1.10% | 32,149 |
| Oct 10, 2025 | 1,726.00 | 1,735.00 | 1,726.00 | 1,726.00 | 1,726.00 | - | 9,485 |
| Oct 9, 2025 | 1,730.00 | 1,773.00 | 1,726.00 | 1,726.00 | 1,726.00 | - | 345,204 |
| Oct 8, 2025 | 1,660.00 | 1,726.00 | 1,660.00 | 1,726.00 | 1,726.00 | - | 32,359 |
| Oct 7, 2025 | 1,804.00 | 1,804.00 | 1,615.00 | 1,726.00 | 1,726.00 | -4.38% | 17,896 |
| Oct 6, 2025 | 1,680.00 | 1,805.00 | 1,675.00 | 1,805.00 | 1,805.00 | 6.80% | 26,526 |
| Oct 3, 2025 | 1,705.00 | 1,734.00 | 1,656.00 | 1,690.00 | 1,690.00 | -0.88% | 31,185 |
| Oct 2, 2025 | 1,740.00 | 1,740.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.87% | 63,966 |
| Oct 1, 2025 | 1,780.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 14,020 |
| Sep 30, 2025 | 1,757.00 | 1,780.00 | 1,600.00 | 1,750.00 | 1,750.00 | 1.57% | 375,145 |
| Sep 29, 2025 | 1,690.00 | 1,750.00 | 1,650.00 | 1,723.00 | 1,723.00 | -0.40% | 38,113 |
| Sep 26, 2025 | 1,775.00 | 1,785.00 | 1,720.00 | 1,730.00 | 1,730.00 | -2.26% | 459,377 |
| Sep 25, 2025 | 1,780.00 | 1,780.00 | 1,765.00 | 1,770.00 | 1,770.00 | -0.56% | 69,833 |
| Sep 23, 2025 | 1,780.00 | 1,794.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.22% | 26,716 |
| Sep 22, 2025 | 1,771.00 | 1,784.00 | 1,770.00 | 1,784.00 | 1,784.00 | -0.56% | 5,658 |
| Sep 19, 2025 | 1,780.00 | 1,800.00 | 1,780.00 | 1,794.00 | 1,794.00 | 1.30% | 708,680 |
| Sep 18, 2025 | 1,790.00 | 1,806.00 | 1,771.00 | 1,771.00 | 1,771.00 | 0.91% | 221,122 |
| Sep 17, 2025 | 1,805.00 | 1,805.00 | 1,755.00 | 1,755.00 | 1,755.00 | -2.77% | 13,387 |
| Sep 16, 2025 | 1,800.00 | 1,805.00 | 1,790.00 | 1,805.00 | 1,805.00 | 0.28% | 260,567 |
| Sep 15, 2025 | 1,793.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 1.41% | 66,649 |
| Sep 12, 2025 | 1,770.00 | 1,802.00 | 1,770.00 | 1,775.00 | 1,775.00 | - | 4,721 |
| Sep 11, 2025 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.62% | 858 |
| Sep 10, 2025 | 1,771.00 | 1,786.00 | 1,771.00 | 1,786.00 | 1,786.00 | 0.62% | 2,904 |
| Sep 9, 2025 | 1,805.00 | 1,805.00 | 1,770.00 | 1,775.00 | 1,775.00 | -1.66% | 116,976 |
| Sep 8, 2025 | 1,775.00 | 1,805.00 | 1,775.00 | 1,805.00 | 1,805.00 | 1.98% | 97,730 |
| Sep 5, 2025 | 1,780.00 | 1,793.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.84% | 77,526 |
| Sep 4, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,785.00 | -1.11% | 3,907 |
| Sep 3, 2025 | 1,780.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,805.00 | -1.10% | 40,525 |
| Sep 2, 2025 | 1,770.00 | 1,825.00 | 1,770.00 | 1,825.00 | 1,825.00 | 3.11% | 53,300 |
| Sep 1, 2025 | 1,770.00 | 1,799.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 50,926 |
| Aug 29, 2025 | 1,785.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.84% | 26,292 |
| Aug 28, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,785.00 | -0.78% | 22,144 |
| Aug 27, 2025 | 1,799.00 | 1,800.00 | 1,770.00 | 1,799.00 | 1,799.00 | -0.06% | 34,220 |
| Aug 26, 2025 | 1,805.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,800.00 | -0.28% | 71,110 |
| Aug 25, 2025 | 1,801.00 | 1,813.00 | 1,771.00 | 1,805.00 | 1,805.00 | 1.12% | 37,073 |
| Aug 22, 2025 | 1,817.00 | 1,821.00 | 1,785.00 | 1,785.00 | 1,785.00 | -1.98% | 30,988 |
| Aug 21, 2025 | 1,805.00 | 1,839.00 | 1,786.00 | 1,821.00 | 1,821.00 | 0.89% | 21,090 |
| Aug 20, 2025 | 1,805.00 | 1,840.00 | 1,800.00 | 1,805.00 | 1,805.00 | 1.29% | 112,819 |
| Aug 19, 2025 | 1,804.00 | 1,820.00 | 1,780.00 | 1,782.00 | 1,782.00 | 1.02% | 50,216 |
| Aug 18, 2025 | 1,805.00 | 1,805.00 | 1,751.00 | 1,764.00 | 1,764.00 | -2.27% | 26,359 |
| Aug 15, 2025 | 1,804.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,805.00 | 1.40% | 4,986 |
| Aug 14, 2025 | 1,800.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.06% | 31,260 |
| Aug 13, 2025 | 1,790.00 | 1,799.00 | 1,790.00 | 1,799.00 | 1,799.00 | -0.06% | 10,129 |
| Aug 12, 2025 | 1,780.00 | 1,804.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1.12% | 26,118 |
| Aug 11, 2025 | 1,805.00 | 1,805.00 | 1,766.00 | 1,780.00 | 1,780.00 | 1.02% | 24,589 |
| Aug 8, 2025 | 1,758.00 | 1,800.00 | 1,758.00 | 1,762.00 | 1,762.00 | 0.40% | 10,927 |
| Aug 7, 2025 | 1,751.00 | 1,804.00 | 1,751.00 | 1,755.00 | 1,755.00 | -2.77% | 37,280 |
| Aug 6, 2025 | 1,804.00 | 1,805.00 | 1,751.00 | 1,805.00 | 1,805.00 | 1.12% | 182,530 |
| Aug 5, 2025 | 1,779.00 | 1,805.00 | 1,770.00 | 1,785.00 | 1,785.00 | 0.28% | 74,272 |
| Aug 4, 2025 | 1,764.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 1.14% | 73,181 |
| Aug 1, 2025 | 1,766.00 | 1,789.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.28% | 20,360 |
| Jul 31, 2025 | 1,780.00 | 1,805.00 | 1,780.00 | 1,801.00 | 1,801.00 | 2.33% | 153,470 |
| Jul 30, 2025 | 1,760.00 | 1,765.00 | 1,751.00 | 1,760.00 | 1,760.00 | -2.22% | 32,485 |
| Jul 29, 2025 | 1,745.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,800.00 | 3.15% | 128,592 |
| Jul 28, 2025 | 1,745.00 | 1,774.00 | 1,745.00 | 1,745.00 | 1,745.00 | - | 31,950 |
| Jul 25, 2025 | 1,739.00 | 1,745.00 | 1,731.00 | 1,745.00 | 1,745.00 | -0.29% | 8,691 |
| Jul 24, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.85% | 41,356 |
| Jul 23, 2025 | 1,741.00 | 1,769.00 | 1,741.00 | 1,765.00 | 1,765.00 | 0.86% | 5,517 |
| Jul 22, 2025 | 1,742.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,750.00 | 1.45% | 126,258 |
| Jul 21, 2025 | 1,728.00 | 1,728.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.43% | 4,655 |
| Jul 18, 2025 | 1,750.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | 1.45% | 54,006 |