CA Sales Holdings Limited (JSE:CAA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,460.00
+50.00 (3.55%)
Apr 29, 2026, 10:43 AM SAST
CA Sales Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,430.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,410.00 | -3.42% | 32,829 |
| Apr 24, 2026 | 1,431.00 | 1,460.00 | 1,431.00 | 1,460.00 | 1,460.00 | 0.14% | 95,661 |
| Apr 23, 2026 | 1,444.00 | 1,458.00 | 1,431.00 | 1,458.00 | 1,458.00 | 0.90% | 2,033 |
| Apr 22, 2026 | 1,412.00 | 1,478.00 | 1,412.00 | 1,445.00 | 1,445.00 | 1.05% | 15,455 |
| Apr 21, 2026 | 1,470.00 | 1,470.00 | 1,421.00 | 1,430.00 | 1,430.00 | -2.05% | 139,787 |
| Apr 20, 2026 | 1,390.00 | 1,470.00 | 1,390.00 | 1,460.00 | 1,460.00 | 5.04% | 3,387,561 |
| Apr 17, 2026 | 1,400.00 | 1,458.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 115,165 |
| Apr 16, 2026 | 1,440.00 | 1,440.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 97,315 |
| Apr 15, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -3.07% | 35 |
| Apr 14, 2026 | 1,400.00 | 1,453.00 | 1,400.00 | 1,434.00 | 1,405.31 | 0.28% | 6,554 |
| Apr 13, 2026 | 1,405.00 | 1,473.00 | 1,372.00 | 1,430.00 | 1,401.39 | 1.06% | 20,324 |
| Apr 10, 2026 | 1,474.00 | 1,474.00 | 1,390.00 | 1,415.00 | 1,386.69 | -2.82% | 12,123 |
| Apr 9, 2026 | 1,390.00 | 1,456.00 | 1,379.00 | 1,456.00 | 1,426.87 | 4.75% | 21,505 |
| Apr 8, 2026 | 1,390.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,362.19 | 1.09% | 672,368 |
| Apr 7, 2026 | 1,371.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,347.49 | -1.08% | 29,927 |
| Apr 2, 2026 | 1,389.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,362.19 | 0.36% | 30,657 |
| Apr 1, 2026 | 1,370.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,357.29 | -0.36% | 2,041,235 |
| Mar 31, 2026 | 1,390.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,362.19 | - | 180,173 |
| Mar 30, 2026 | 1,375.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,362.19 | 1.09% | 20,549 |
| Mar 27, 2026 | 1,371.00 | 1,388.00 | 1,370.00 | 1,375.00 | 1,347.49 | -1.08% | 61,077 |
| Mar 26, 2026 | 1,390.00 | 1,396.00 | 1,381.00 | 1,390.00 | 1,362.19 | 1.09% | 550,052 |
| Mar 25, 2026 | 1,392.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,347.49 | -1.08% | 53,836 |
| Mar 24, 2026 | 1,390.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,362.19 | 1.46% | 70,261 |
| Mar 23, 2026 | 1,390.00 | 1,402.00 | 1,370.00 | 1,370.00 | 1,342.59 | -3.32% | 40,883 |
| Mar 20, 2026 | 1,422.00 | 1,422.00 | 1,417.00 | 1,417.00 | 1,388.65 | -0.35% | 18,682 |
| Mar 19, 2026 | 1,449.00 | 1,449.00 | 1,417.00 | 1,422.00 | 1,393.55 | 0.28% | 43,931 |
| Mar 18, 2026 | 1,450.00 | 1,462.00 | 1,418.00 | 1,418.00 | 1,389.63 | -2.81% | 106,854 |
| Mar 17, 2026 | 1,418.00 | 1,480.00 | 1,418.00 | 1,459.00 | 1,429.81 | 0.62% | 98,419 |
| Mar 16, 2026 | 1,421.00 | 1,468.00 | 1,420.00 | 1,450.00 | 1,420.99 | 2.33% | 102,222 |
| Mar 13, 2026 | 1,475.00 | 1,479.00 | 1,417.00 | 1,417.00 | 1,388.65 | -3.47% | 58,741 |
| Mar 12, 2026 | 1,500.00 | 1,504.00 | 1,468.00 | 1,468.00 | 1,438.63 | 0.20% | 120,962 |
| Mar 11, 2026 | 1,461.00 | 1,465.00 | 1,461.00 | 1,465.00 | 1,435.69 | -1.68% | 6,520 |
| Mar 10, 2026 | 1,410.00 | 1,540.00 | 1,410.00 | 1,490.00 | 1,460.19 | 4.56% | 127,016 |
| Mar 9, 2026 | 1,400.00 | 1,425.00 | 1,351.00 | 1,425.00 | 1,396.49 | -3.26% | 14,791 |
| Mar 6, 2026 | 1,500.00 | 1,500.00 | 1,441.00 | 1,473.00 | 1,443.53 | -1.80% | 47,976 |
| Mar 5, 2026 | 1,490.00 | 1,500.00 | 1,479.00 | 1,500.00 | 1,469.99 | 0.67% | 424,672 |
| Mar 4, 2026 | 1,481.00 | 1,490.00 | 1,481.00 | 1,490.00 | 1,460.19 | -0.07% | 713,207 |
| Mar 3, 2026 | 1,490.00 | 1,495.00 | 1,481.00 | 1,491.00 | 1,461.17 | - | 76,401 |
| Mar 2, 2026 | 1,490.00 | 1,491.00 | 1,490.00 | 1,491.00 | 1,461.17 | -0.60% | 25,583 |
| Feb 27, 2026 | 1,500.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,469.99 | - | 40,486 |
| Feb 26, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,469.99 | - | 12,955 |
| Feb 25, 2026 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,469.99 | -0.07% | 111,053 |
| Feb 24, 2026 | 1,500.00 | 1,520.00 | 1,500.00 | 1,501.00 | 1,470.97 | -1.25% | 16,429 |
| Feb 23, 2026 | 1,491.00 | 1,520.00 | 1,491.00 | 1,520.00 | 1,489.59 | 1.33% | 90,121 |
| Feb 20, 2026 | 1,500.00 | 1,517.00 | 1,500.00 | 1,500.00 | 1,469.99 | 0.67% | 121,024 |
| Feb 19, 2026 | 1,490.00 | 1,500.00 | 1,487.00 | 1,490.00 | 1,460.19 | - | 59,959 |
| Feb 18, 2026 | 1,490.00 | 1,495.00 | 1,482.00 | 1,490.00 | 1,460.19 | -0.67% | 146,649 |
| Feb 17, 2026 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,469.99 | 0.67% | 34,044 |
| Feb 16, 2026 | 1,490.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,460.19 | -0.67% | 29,349 |
| Feb 13, 2026 | 1,500.00 | 1,510.00 | 1,486.00 | 1,500.00 | 1,469.99 | - | 31,958 |
| Feb 12, 2026 | 1,485.00 | 1,512.00 | 1,480.00 | 1,500.00 | 1,469.99 | -0.20% | 289,649 |
| Feb 11, 2026 | 1,520.00 | 1,520.00 | 1,473.00 | 1,503.00 | 1,472.93 | 0.20% | 90,504 |
| Feb 10, 2026 | 1,525.00 | 1,525.00 | 1,451.00 | 1,500.00 | 1,469.99 | -0.66% | 327,660 |
| Feb 9, 2026 | 1,450.00 | 1,510.00 | 1,450.00 | 1,510.00 | 1,479.79 | -2.27% | 125,656 |
| Feb 6, 2026 | 1,538.00 | 1,545.00 | 1,496.00 | 1,545.00 | 1,514.09 | 4.04% | 13,844 |
| Feb 5, 2026 | 1,485.00 | 1,528.00 | 1,485.00 | 1,485.00 | 1,455.29 | - | 42,789 |
| Feb 4, 2026 | 1,548.00 | 1,550.00 | 1,485.00 | 1,485.00 | 1,455.29 | -2.62% | 77,265 |
| Feb 3, 2026 | 1,500.00 | 1,548.00 | 1,500.00 | 1,525.00 | 1,494.49 | -1.61% | 215,759 |
| Feb 2, 2026 | 1,499.00 | 1,550.00 | 1,499.00 | 1,550.00 | 1,518.99 | 3.33% | 68,933 |
| Jan 30, 2026 | 1,480.00 | 1,506.00 | 1,480.00 | 1,500.00 | 1,469.99 | - | 6,402 |
| Jan 29, 2026 | 1,535.00 | 1,535.00 | 1,481.00 | 1,500.00 | 1,469.99 | 0.94% | 48,759 |
| Jan 28, 2026 | 1,486.00 | 1,549.00 | 1,486.00 | 1,486.00 | 1,456.27 | -0.27% | 7,682 |
| Jan 27, 2026 | 1,490.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,460.19 | 0.34% | 34,806 |
| Jan 26, 2026 | 1,488.00 | 1,510.00 | 1,485.00 | 1,485.00 | 1,455.29 | -1.66% | 80,812 |
| Jan 23, 2026 | 1,503.00 | 1,510.00 | 1,451.00 | 1,510.00 | 1,479.79 | - | 93,782 |
| Jan 22, 2026 | 1,496.00 | 1,549.00 | 1,496.00 | 1,510.00 | 1,479.79 | 0.67% | 68,674 |
| Jan 21, 2026 | 1,504.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,469.99 | - | 214,522 |
| Jan 20, 2026 | 1,450.00 | 1,508.00 | 1,450.00 | 1,500.00 | 1,469.99 | 0.33% | 100,858 |
| Jan 19, 2026 | 1,500.00 | 1,515.00 | 1,491.00 | 1,495.00 | 1,465.09 | -0.33% | 32,948 |
| Jan 16, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,469.99 | - | 121,175 |
| Jan 15, 2026 | 1,500.00 | 1,500.00 | 1,471.00 | 1,500.00 | 1,469.99 | - | 36,146 |
| Jan 14, 2026 | 1,500.00 | 1,524.00 | 1,453.00 | 1,500.00 | 1,469.99 | -1.45% | 87,303 |
| Jan 13, 2026 | 1,501.00 | 1,549.00 | 1,497.00 | 1,522.00 | 1,491.55 | 1.40% | 64,137 |
| Jan 12, 2026 | 1,500.00 | 1,505.00 | 1,500.00 | 1,501.00 | 1,470.97 | -3.16% | 25,333 |
| Jan 9, 2026 | 1,530.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,518.99 | 1.31% | 20,148 |
| Jan 8, 2026 | 1,504.00 | 1,530.00 | 1,503.00 | 1,530.00 | 1,499.39 | 1.80% | 31,777 |
| Jan 7, 2026 | 1,530.00 | 1,530.00 | 1,503.00 | 1,503.00 | 1,472.93 | -0.66% | 3,818 |
| Jan 6, 2026 | 1,500.00 | 1,530.00 | 1,500.00 | 1,513.00 | 1,482.73 | 0.87% | 36,341 |
| Jan 5, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,469.99 | - | 14,975 |
| Jan 2, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,469.99 | 1.08% | 160 |
| Dec 31, 2025 | 1,480.00 | 1,484.00 | 1,480.00 | 1,484.00 | 1,454.31 | -1.13% | 387 |
| Dec 30, 2025 | 1,560.00 | 1,570.00 | 1,501.00 | 1,501.00 | 1,470.97 | -3.78% | 150,968 |
| Dec 29, 2025 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,528.79 | 1.30% | 27,865 |
| Dec 24, 2025 | 1,543.00 | 1,543.00 | 1,480.00 | 1,540.00 | 1,509.19 | 0.85% | 17,880 |
| Dec 23, 2025 | 1,475.00 | 1,543.00 | 1,475.00 | 1,527.00 | 1,496.45 | 2.62% | 28,051 |
| Dec 22, 2025 | 1,486.00 | 1,507.00 | 1,440.00 | 1,488.00 | 1,458.23 | -4.00% | 22,596 |
| Dec 19, 2025 | 1,488.00 | 1,550.00 | 1,488.00 | 1,550.00 | 1,518.99 | 4.17% | 17,971 |
| Dec 18, 2025 | 1,450.00 | 1,492.00 | 1,450.00 | 1,488.00 | 1,458.23 | 2.62% | 45,016 |
| Dec 17, 2025 | 1,446.00 | 1,451.00 | 1,431.00 | 1,450.00 | 1,420.99 | - | 28,555 |
| Dec 15, 2025 | 1,530.00 | 1,537.00 | 1,433.00 | 1,450.00 | 1,420.99 | -4.61% | 33,565 |
| Dec 12, 2025 | 1,521.00 | 1,570.00 | 1,520.00 | 1,520.00 | 1,489.59 | -2.56% | 1,105,802 |
| Dec 11, 2025 | 1,521.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,528.79 | - | 27,842 |
| Dec 10, 2025 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,528.79 | 2.63% | 60,018 |
| Dec 9, 2025 | 1,480.00 | 1,684.00 | 1,480.00 | 1,520.00 | 1,489.59 | -3.18% | 45,956 |
| Dec 8, 2025 | 1,500.00 | 1,610.00 | 1,500.00 | 1,570.00 | 1,538.59 | - | 112,323 |
| Dec 5, 2025 | 1,570.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,538.59 | - | 30,217 |
| Dec 4, 2025 | 1,560.00 | 1,591.00 | 1,560.00 | 1,570.00 | 1,538.59 | -1.94% | 89,980 |
| Dec 3, 2025 | 1,601.00 | 1,637.00 | 1,563.00 | 1,601.00 | 1,568.97 | -5.38% | 61,286 |
| Dec 2, 2025 | 1,594.00 | 1,692.00 | 1,588.00 | 1,692.00 | 1,658.15 | 4.77% | 31,474 |
| Dec 1, 2025 | 1,640.00 | 1,640.00 | 1,581.00 | 1,615.00 | 1,582.69 | -1.52% | 35,247 |