CA Sales Holdings Limited (JSE:CAA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,550.00
+20.00 (1.31%)
At close: Jan 9, 2026
CA Sales Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |