CA Sales Holdings Limited (JSE:CAA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,550.00
+62.00 (4.17%)
At close: Dec 19, 2025
CA Sales Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |