CA Sales Holdings Limited (JSE:CAA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,490.00
+2.00 (0.13%)
Feb 19, 2026, 5:00 PM SAST
CA Sales Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - | 518 |
| 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 |