CA Sales Holdings Limited (JSE:CAA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,384.00
-1.00 (-0.07%)
May 29, 2026, 5:00 PM SAST
CA Sales Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,326.00 | 1,400.00 | 1,326.00 | 1,384.00 | 1,384.00 | -0.07% | 28,974 |
| May 28, 2026 | 1,384.00 | 1,385.00 | 1,357.00 | 1,385.00 | 1,385.00 | 0.36% | 34,127 |
| May 27, 2026 | 1,369.00 | 1,380.00 | 1,326.00 | 1,380.00 | 1,380.00 | 2.60% | 46,756 |
| May 26, 2026 | 1,350.00 | 1,374.00 | 1,266.00 | 1,345.00 | 1,345.00 | -0.37% | 160,936 |
| May 25, 2026 | 1,385.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.10% | 181,751 |
| May 22, 2026 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.36% | 143,234 |
| May 21, 2026 | 1,390.00 | 1,398.00 | 1,390.00 | 1,398.00 | 1,398.00 | 0.58% | 1,071 |
| May 20, 2026 | 1,422.00 | 1,423.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.14% | 51,054 |
| May 19, 2026 | 1,391.00 | 1,429.00 | 1,391.00 | 1,392.00 | 1,392.00 | 0.14% | 5,478 |
| May 18, 2026 | 1,449.00 | 1,449.00 | 1,390.00 | 1,390.00 | 1,390.00 | -3.20% | 46,392 |
| May 15, 2026 | 1,395.00 | 1,436.00 | 1,390.00 | 1,436.00 | 1,436.00 | 2.94% | 24,396 |
| May 14, 2026 | 1,402.00 | 1,402.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.43% | 8,471 |
| May 13, 2026 | 1,411.00 | 1,446.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.78% | 3,215,414 |
| May 12, 2026 | 1,459.00 | 1,460.00 | 1,420.00 | 1,441.00 | 1,441.00 | 0.98% | 29,038 |
| May 11, 2026 | 1,460.00 | 1,472.00 | 1,427.00 | 1,427.00 | 1,427.00 | -2.26% | 3,565,139 |
| May 8, 2026 | 1,402.00 | 1,460.00 | 1,402.00 | 1,460.00 | 1,460.00 | 0.21% | 13,142 |
| May 7, 2026 | 1,449.00 | 1,457.00 | 1,402.00 | 1,457.00 | 1,457.00 | 4.07% | 43,485 |
| May 6, 2026 | 1,476.00 | 1,476.00 | 1,400.00 | 1,400.00 | 1,400.00 | -4.11% | 30,999 |
| May 5, 2026 | 1,422.00 | 1,476.00 | 1,422.00 | 1,460.00 | 1,460.00 | 2.82% | 28,765 |
| May 4, 2026 | 1,478.00 | 1,478.00 | 1,413.00 | 1,420.00 | 1,420.00 | -3.92% | 24,547 |
| Apr 30, 2026 | 1,423.00 | 1,478.00 | 1,423.00 | 1,478.00 | 1,478.00 | 4.75% | 29,250 |
| Apr 29, 2026 | 1,460.00 | 1,460.00 | 1,411.00 | 1,411.00 | 1,411.00 | 0.07% | 76,070 |
| Apr 28, 2026 | 1,430.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,410.00 | -3.42% | 32,829 |
| Apr 24, 2026 | 1,431.00 | 1,460.00 | 1,431.00 | 1,460.00 | 1,460.00 | 0.14% | 95,661 |
| Apr 23, 2026 | 1,444.00 | 1,458.00 | 1,431.00 | 1,458.00 | 1,458.00 | 0.90% | 2,033 |
| Apr 22, 2026 | 1,412.00 | 1,478.00 | 1,412.00 | 1,445.00 | 1,445.00 | 1.05% | 15,455 |
| Apr 21, 2026 | 1,470.00 | 1,470.00 | 1,421.00 | 1,430.00 | 1,430.00 | -2.05% | 139,787 |
| Apr 20, 2026 | 1,390.00 | 1,470.00 | 1,390.00 | 1,460.00 | 1,460.00 | 5.04% | 3,387,561 |
| Apr 17, 2026 | 1,400.00 | 1,458.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 115,165 |
| Apr 16, 2026 | 1,440.00 | 1,440.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 97,315 |
| Apr 15, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.09% | 35 |
| Apr 14, 2026 | 1,400.00 | 1,453.00 | 1,400.00 | 1,434.00 | 1,405.31 | 0.28% | 6,554 |
| Apr 13, 2026 | 1,405.00 | 1,473.00 | 1,372.00 | 1,430.00 | 1,401.39 | 1.06% | 20,324 |
| Apr 10, 2026 | 1,474.00 | 1,474.00 | 1,390.00 | 1,415.00 | 1,386.69 | -2.82% | 12,123 |
| Apr 9, 2026 | 1,390.00 | 1,456.00 | 1,379.00 | 1,456.00 | 1,426.87 | 4.75% | 21,505 |
| Apr 8, 2026 | 1,390.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,362.19 | 1.09% | 672,368 |
| Apr 7, 2026 | 1,371.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,347.49 | -1.08% | 29,927 |
| Apr 2, 2026 | 1,389.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,362.19 | 0.36% | 30,657 |
| Apr 1, 2026 | 1,370.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,357.29 | -0.36% | 2,041,235 |
| Mar 31, 2026 | 1,390.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,362.19 | - | 180,173 |
| Mar 30, 2026 | 1,375.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,362.19 | 1.09% | 20,549 |
| Mar 27, 2026 | 1,371.00 | 1,388.00 | 1,370.00 | 1,375.00 | 1,347.49 | -1.08% | 61,077 |
| Mar 26, 2026 | 1,390.00 | 1,396.00 | 1,381.00 | 1,390.00 | 1,362.19 | 1.09% | 550,052 |
| Mar 25, 2026 | 1,392.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,347.49 | -1.08% | 53,836 |
| Mar 24, 2026 | 1,390.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,362.19 | 1.46% | 70,261 |
| Mar 23, 2026 | 1,390.00 | 1,402.00 | 1,370.00 | 1,370.00 | 1,342.59 | -3.32% | 40,883 |
| Mar 20, 2026 | 1,422.00 | 1,422.00 | 1,417.00 | 1,417.00 | 1,388.65 | -0.35% | 18,682 |
| Mar 19, 2026 | 1,449.00 | 1,449.00 | 1,417.00 | 1,422.00 | 1,393.55 | 0.28% | 43,931 |
| Mar 18, 2026 | 1,450.00 | 1,462.00 | 1,418.00 | 1,418.00 | 1,389.63 | -2.81% | 106,854 |
| Mar 17, 2026 | 1,418.00 | 1,480.00 | 1,418.00 | 1,459.00 | 1,429.81 | 0.62% | 98,419 |