CA Sales Holdings Limited (JSE:CAA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,354.00
+24.00 (1.80%)
Aug 20, 2026, 9:02 AM SAST
CA Sales Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,353.00 | 1,353.00 | 1,301.00 | 1,330.00 | 1,330.00 | -0.75% | 106,515 |
| Aug 18, 2026 | 1,331.00 | 1,354.00 | 1,310.00 | 1,340.00 | 1,340.00 | 0.60% | 63,931 |
| Aug 17, 2026 | 1,328.00 | 1,332.00 | 1,303.00 | 1,332.00 | 1,332.00 | 1.99% | 7,737 |
| Aug 14, 2026 | 1,350.00 | 1,353.00 | 1,306.00 | 1,306.00 | 1,306.00 | -3.26% | 29,385 |
| Aug 13, 2026 | 1,303.00 | 1,350.00 | 1,303.00 | 1,350.00 | 1,350.00 | 1.89% | 10,201,821 |
| Aug 12, 2026 | 1,320.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,325.00 | 2.16% | 61,817 |
| Aug 11, 2026 | 1,353.00 | 1,354.00 | 1,297.00 | 1,297.00 | 1,297.00 | -1.74% | 86,305 |
| Aug 7, 2026 | 1,303.00 | 1,353.00 | 1,303.00 | 1,320.00 | 1,320.00 | 1.46% | 63,643 |
| Aug 6, 2026 | 1,329.00 | 1,329.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.08% | 30,249 |
| Aug 5, 2026 | 1,300.00 | 1,344.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 13,152 |
| Aug 4, 2026 | 1,310.00 | 1,343.00 | 1,295.00 | 1,300.00 | 1,300.00 | - | 235,695 |
| Aug 3, 2026 | 1,344.00 | 1,344.00 | 1,298.00 | 1,300.00 | 1,300.00 | -2.26% | 39,194 |
| Jul 31, 2026 | 1,301.00 | 1,339.00 | 1,300.00 | 1,330.00 | 1,330.00 | -0.75% | 535,496 |
| Jul 30, 2026 | 1,301.00 | 1,344.00 | 1,301.00 | 1,340.00 | 1,340.00 | -0.30% | 11,839 |
| Jul 29, 2026 | 1,345.00 | 1,345.00 | 1,311.00 | 1,344.00 | 1,344.00 | 2.99% | 56,089 |
| Jul 28, 2026 | 1,344.00 | 1,349.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.90% | 57,721 |
| Jul 27, 2026 | 1,302.00 | 1,347.00 | 1,302.00 | 1,344.00 | 1,344.00 | 0.60% | 109,232 |
| Jul 24, 2026 | 1,295.00 | 1,338.00 | 1,295.00 | 1,336.00 | 1,336.00 | -0.07% | 10,696 |
| Jul 23, 2026 | 1,349.00 | 1,349.00 | 1,300.00 | 1,337.00 | 1,337.00 | 0.68% | 253,192 |
| Jul 22, 2026 | 1,350.00 | 1,350.00 | 1,298.00 | 1,328.00 | 1,328.00 | 2.55% | 367,864 |
| Jul 21, 2026 | 1,295.00 | 1,350.00 | 1,295.00 | 1,295.00 | 1,295.00 | -3.93% | 6,975 |
| Jul 20, 2026 | 1,358.00 | 1,358.00 | 1,301.00 | 1,348.00 | 1,348.00 | -0.81% | 16,098 |
| Jul 17, 2026 | 1,337.00 | 1,359.00 | 1,320.00 | 1,359.00 | 1,359.00 | -0.07% | 6,369 |
| Jul 16, 2026 | 1,348.00 | 1,380.00 | 1,339.00 | 1,360.00 | 1,360.00 | 2.80% | 67,770 |
| Jul 15, 2026 | 1,339.00 | 1,348.00 | 1,281.00 | 1,323.00 | 1,323.00 | -1.93% | 24,299 |
| Jul 14, 2026 | 1,349.00 | 1,349.00 | 1,348.00 | 1,349.00 | 1,349.00 | - | 11,232 |
| Jul 13, 2026 | 1,345.00 | 1,395.00 | 1,330.00 | 1,349.00 | 1,349.00 | 2.98% | 36,269 |
| Jul 10, 2026 | 1,295.00 | 1,341.00 | 1,295.00 | 1,310.00 | 1,310.00 | 1.16% | 59,195 |
| Jul 9, 2026 | 1,310.00 | 1,310.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.15% | 9,758 |
| Jul 8, 2026 | 1,295.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | -0.38% | 5,743 |
| Jul 7, 2026 | 1,286.00 | 1,320.00 | 1,285.00 | 1,315.00 | 1,315.00 | - | 8,720 |
| Jul 6, 2026 | 1,330.00 | 1,330.00 | 1,282.00 | 1,315.00 | 1,315.00 | 0.77% | 33,397 |
| Jul 3, 2026 | 1,369.00 | 1,369.00 | 1,305.00 | 1,305.00 | 1,305.00 | -3.33% | 8,586 |
| Jul 2, 2026 | 1,379.00 | 1,379.00 | 1,312.00 | 1,350.00 | 1,350.00 | -2.17% | 45,679 |
| Jul 1, 2026 | 1,285.00 | 1,388.00 | 1,285.00 | 1,380.00 | 1,380.00 | 2.30% | 70,077 |
| Jun 30, 2026 | 1,350.00 | 1,390.00 | 1,301.00 | 1,349.00 | 1,349.00 | -0.74% | 31,502 |
| Jun 29, 2026 | 1,350.00 | 1,359.00 | 1,315.00 | 1,359.00 | 1,359.00 | 0.67% | 25,058 |
| Jun 26, 2026 | 1,325.00 | 1,384.00 | 1,301.00 | 1,350.00 | 1,350.00 | 1.50% | 64,654 |
| Jun 25, 2026 | 1,300.00 | 1,335.00 | 1,291.00 | 1,330.00 | 1,330.00 | 3.83% | 143,723 |
| Jun 24, 2026 | 1,350.00 | 1,350.00 | 1,281.00 | 1,281.00 | 1,281.00 | -7.11% | 5,394 |
| Jun 23, 2026 | 1,371.00 | 1,398.00 | 1,329.00 | 1,379.00 | 1,379.00 | 1.55% | 8,345 |
| Jun 22, 2026 | 1,300.00 | 1,361.00 | 1,277.00 | 1,358.00 | 1,358.00 | 5.52% | 628,863 |
| Jun 19, 2026 | 1,300.00 | 1,329.00 | 1,287.00 | 1,287.00 | 1,287.00 | -1.00% | 212,614 |
| Jun 18, 2026 | 1,300.00 | 1,300.00 | 1,291.00 | 1,300.00 | 1,300.00 | - | 20,098 |
| Jun 17, 2026 | 1,260.00 | 1,329.00 | 1,260.00 | 1,300.00 | 1,300.00 | 1.17% | 63,514 |
| Jun 15, 2026 | 1,320.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.61% | 112,570 |
| Jun 12, 2026 | 1,370.00 | 1,370.00 | 1,306.00 | 1,306.00 | 1,306.00 | -2.17% | 20,642 |
| Jun 11, 2026 | 1,379.00 | 1,379.00 | 1,311.00 | 1,335.00 | 1,335.00 | -1.04% | 17,093 |
| Jun 10, 2026 | 1,302.00 | 1,363.00 | 1,302.00 | 1,349.00 | 1,349.00 | 1.81% | 26,402 |
| Jun 9, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.75% | 839,174 |