CA Sales Holdings Limited (JSE:CAA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,580.00
-20.00 (-1.25%)
Oct 21, 2025, 5:00 PM SAST
CA Sales Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1,630.00 | 1,665.00 | 1,562.00 | 1,600.00 | 1,602.00 | -4.88% | 74,016 |
| Oct 17, 2025 | 1,690.00 | 1,739.00 | 1,561.00 | 1,682.00 | 1,682.00 | 3.64% | 688,672 |
| Oct 16, 2025 | 1,611.00 | 1,645.00 | 1,521.00 | 1,623.00 | 1,623.00 | 0.62% | 74,474 |
| Oct 15, 2025 | 1,625.00 | 1,720.00 | 1,611.00 | 1,613.00 | 1,613.00 | -2.12% | 416,118 |
| Oct 14, 2025 | 1,744.00 | 1,744.00 | 1,648.00 | 1,648.00 | 1,648.00 | -5.50% | 1,006,191 |
| Oct 13, 2025 | 1,727.00 | 1,769.00 | 1,670.00 | 1,744.00 | 1,744.00 | 0.98% | 32,149 |
| Oct 10, 2025 | 1,726.00 | 1,735.00 | 1,726.00 | 1,727.00 | 1,727.00 | 0.06% | 9,485 |
| Oct 9, 2025 | 1,730.00 | 1,773.00 | 1,726.00 | 1,726.00 | 1,726.00 | 0.12% | 345,204 |
| Oct 8, 2025 | 1,660.00 | 1,726.00 | 1,660.00 | 1,724.00 | 1,724.00 | -0.17% | 32,359 |
| Oct 7, 2025 | 1,804.00 | 1,804.00 | 1,615.00 | 1,727.00 | 1,727.00 | -4.32% | 17,896 |
| Oct 6, 2025 | 1,680.00 | 1,805.00 | 1,675.00 | 1,805.00 | 1,805.00 | 6.93% | 26,526 |
| Oct 3, 2025 | 1,705.00 | 1,734.00 | 1,656.00 | 1,688.00 | 1,688.00 | -0.88% | 31,185 |
| Oct 2, 2025 | 1,740.00 | 1,740.00 | 1,700.00 | 1,703.00 | 1,703.00 | -0.99% | 63,966 |
| Oct 1, 2025 | 1,780.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.60% | 14,020 |
| Sep 30, 2025 | 1,757.00 | 1,780.00 | 1,600.00 | 1,748.00 | 1,748.00 | 1.57% | 375,145 |
| Sep 29, 2025 | 1,690.00 | 1,750.00 | 1,650.00 | 1,721.00 | 1,721.00 | -0.64% | 38,113 |
| Sep 26, 2025 | 1,775.00 | 1,785.00 | 1,720.00 | 1,732.00 | 1,732.00 | -2.09% | 459,377 |
| Sep 25, 2025 | 1,780.00 | 1,780.00 | 1,765.00 | 1,769.00 | 1,769.00 | -0.67% | 69,833 |
| Sep 23, 2025 | 1,780.00 | 1,794.00 | 1,780.00 | 1,781.00 | 1,781.00 | -0.17% | 26,716 |
| Sep 22, 2025 | 1,771.00 | 1,784.00 | 1,770.00 | 1,784.00 | 1,784.00 | -0.61% | 5,658 |
| Sep 19, 2025 | 1,780.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,795.00 | 1.30% | 708,680 |
| Sep 18, 2025 | 1,790.00 | 1,806.00 | 1,771.00 | 1,772.00 | 1,772.00 | -1.39% | 221,122 |
| Sep 17, 2025 | 1,805.00 | 1,805.00 | 1,755.00 | 1,797.00 | 1,797.00 | -0.39% | 13,387 |
| Sep 16, 2025 | 1,800.00 | 1,805.00 | 1,790.00 | 1,804.00 | 1,804.00 | 0.22% | 260,567 |
| Sep 15, 2025 | 1,793.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 1.29% | 66,649 |
| Sep 12, 2025 | 1,770.00 | 1,802.00 | 1,770.00 | 1,777.00 | 1,777.00 | 0.11% | 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 | 0.56% | 2,904 |
| Sep 9, 2025 | 1,805.00 | 1,805.00 | 1,770.00 | 1,776.00 | 1,776.00 | -1.61% | 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 | -0.67% | 77,526 |
| Sep 4, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,782.00 | 1,782.00 | -1.27% | 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 | 3.05% | 53,300 |
| Sep 1, 2025 | 1,770.00 | 1,799.00 | 1,770.00 | 1,771.00 | 1,771.00 | -0.11% | 50,926 |
| Aug 29, 2025 | 1,785.00 | 1,800.00 | 1,770.00 | 1,773.00 | 1,773.00 | -0.56% | 26,292 |
| Aug 28, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,783.00 | 1,783.00 | -0.94% | 22,144 |
| Aug 27, 2025 | 1,799.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | -0.06% | 34,220 |
| Aug 26, 2025 | 1,805.00 | 1,810.00 | 1,770.00 | 1,801.00 | 1,801.00 | -0.17% | 71,110 |
| Aug 25, 2025 | 1,801.00 | 1,813.00 | 1,771.00 | 1,804.00 | 1,804.00 | 1.06% | 37,073 |
| Aug 22, 2025 | 1,817.00 | 1,821.00 | 1,785.00 | 1,785.00 | 1,785.00 | -1.87% | 30,988 |
| Aug 21, 2025 | 1,805.00 | 1,839.00 | 1,786.00 | 1,819.00 | 1,819.00 | 0.83% | 21,090 |
| Aug 20, 2025 | 1,805.00 | 1,840.00 | 1,800.00 | 1,804.00 | 1,804.00 | 1.35% | 112,819 |
| Aug 19, 2025 | 1,804.00 | 1,820.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.96% | 50,216 |
| Aug 18, 2025 | 1,805.00 | 1,805.00 | 1,751.00 | 1,763.00 | 1,763.00 | -2.33% | 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 | -0.11% | 10,129 |
| Aug 12, 2025 | 1,780.00 | 1,804.00 | 1,780.00 | 1,801.00 | 1,801.00 | 1.12% | 26,118 |
| Aug 11, 2025 | 1,805.00 | 1,805.00 | 1,766.00 | 1,781.00 | 1,781.00 | 1.02% | 54,528 |