CA Sales Holdings Limited (JSE:CAA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,374.00
+24.00 (1.78%)
Nov 6, 2026, 5:00 PM SAST
JSE:CAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,380.00 | 1,380.00 | 1,348.00 | 1,374.00 | 1,374.00 | 1.78% | 14,735 |
| Nov 5, 2026 | 1,325.00 | 1,380.00 | 1,325.00 | 1,350.00 | 1,350.00 | 0.75% | 94,546 |
| Nov 3, 2026 | 1,339.00 | 1,349.00 | 1,339.00 | 1,340.00 | 1,340.00 | -0.07% | 59,804 |
| Nov 2, 2026 | 1,310.00 | 1,344.00 | 1,291.00 | 1,341.00 | 1,341.00 | 4.77% | 4,216,521 |
| Oct 30, 2026 | 1,325.00 | 1,348.00 | 1,280.00 | 1,280.00 | 1,280.00 | -4.33% | 67,093 |
| Oct 29, 2026 | 1,314.00 | 1,340.00 | 1,314.00 | 1,338.00 | 1,338.00 | 2.92% | 687,634 |
| Oct 28, 2026 | 1,256.00 | 1,315.00 | 1,256.00 | 1,300.00 | 1,300.00 | - | 190,736 |
| Oct 27, 2026 | 1,315.00 | 1,318.00 | 1,281.00 | 1,300.00 | 1,300.00 | - | 93,729 |
| Oct 26, 2026 | 1,296.00 | 1,300.00 | 1,267.00 | 1,300.00 | 1,300.00 | 1.64% | 39,763 |
| Oct 23, 2026 | 1,317.00 | 1,317.00 | 1,270.00 | 1,279.00 | 1,279.00 | -1.54% | 36,126 |
| Oct 22, 2026 | 1,280.00 | 1,299.00 | 1,260.00 | 1,299.00 | 1,299.00 | 1.48% | 493,788 |
| Oct 21, 2026 | 1,251.00 | 1,299.00 | 1,251.00 | 1,280.00 | 1,280.00 | -0.47% | 287,401 |
| Oct 20, 2026 | 1,261.00 | 1,286.00 | 1,258.00 | 1,286.00 | 1,286.00 | 0.86% | 12,881 |
| Oct 19, 2026 | 1,262.00 | 1,299.00 | 1,250.00 | 1,275.00 | 1,275.00 | - | 123,854 |
| Oct 16, 2026 | 1,296.00 | 1,318.00 | 1,269.00 | 1,275.00 | 1,275.00 | -0.08% | 103,256 |
| Oct 15, 2026 | 1,300.00 | 1,306.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.85% | 84,238 |
| Oct 14, 2026 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 65,446 |
| Oct 13, 2026 | 1,285.00 | 1,300.00 | 1,262.00 | 1,300.00 | 1,300.00 | 0.70% | 18,098 |
| Oct 12, 2026 | 1,315.00 | 1,315.00 | 1,270.00 | 1,291.00 | 1,291.00 | -0.69% | 28,898 |
| Oct 9, 2026 | 1,292.00 | 1,328.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.89% | 132,880 |
| Oct 8, 2026 | 1,330.00 | 1,330.00 | 1,291.00 | 1,325.00 | 1,325.00 | -0.38% | 130,187 |
| Oct 7, 2026 | 1,340.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.49% | 11,229 |
| Oct 6, 2026 | 1,364.00 | 1,364.00 | 1,335.00 | 1,364.00 | 1,364.00 | 2.33% | 6,153 |
| Oct 5, 2026 | 1,345.00 | 1,369.00 | 1,330.00 | 1,333.00 | 1,333.00 | -2.34% | 42,915 |
| Oct 2, 2026 | 1,374.00 | 1,374.00 | 1,352.00 | 1,365.00 | 1,365.00 | 0.37% | 18,273 |
| Oct 1, 2026 | 1,362.00 | 1,363.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.66% | 42,157 |
| Sep 30, 2026 | 1,389.00 | 1,390.00 | 1,365.00 | 1,369.00 | 1,369.00 | -1.51% | 6,920 |
| Sep 29, 2026 | 1,375.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,390.00 | - | 17,640 |
| Sep 28, 2026 | 1,410.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.71% | 30,091 |
| Sep 25, 2026 | 1,385.00 | 1,409.00 | 1,361.00 | 1,400.00 | 1,400.00 | - | 33,714 |
| Sep 23, 2026 | 1,400.00 | 1,410.00 | 1,383.00 | 1,400.00 | 1,400.00 | - | 60,988 |
| Sep 22, 2026 | 1,408.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2.94% | 25,556 |
| Sep 21, 2026 | 1,410.00 | 1,410.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.45% | 22,590 |
| Sep 18, 2026 | 1,409.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.13% | 93,074 |
| Sep 17, 2026 | 1,378.00 | 1,418.00 | 1,378.00 | 1,410.00 | 1,410.00 | 0.71% | 148,148 |
| Sep 16, 2026 | 1,400.00 | 1,424.00 | 1,391.00 | 1,400.00 | 1,400.00 | 2.12% | 100,296 |
| Sep 15, 2026 | 1,400.00 | 1,415.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.51% | 30,996 |
| Sep 14, 2026 | 1,381.00 | 1,424.00 | 1,381.00 | 1,392.00 | 1,392.00 | -2.32% | 7,360 |
| Sep 11, 2026 | 1,381.00 | 1,425.00 | 1,381.00 | 1,425.00 | 1,425.00 | 0.71% | 5,308 |
| Sep 10, 2026 | 1,375.00 | 1,415.00 | 1,375.00 | 1,415.00 | 1,415.00 | 1.07% | 109,568 |
| Sep 9, 2026 | 1,375.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,400.00 | 0.14% | 174,248 |
| Sep 8, 2026 | 1,399.00 | 1,400.00 | 1,375.00 | 1,398.00 | 1,398.00 | 1.67% | 32,697 |
| Sep 7, 2026 | 1,375.00 | 1,397.00 | 1,358.00 | 1,375.00 | 1,375.00 | - | 1,077,605 |
| Sep 4, 2026 | 1,350.00 | 1,389.00 | 1,350.00 | 1,375.00 | 1,375.00 | - | 24,784 |
| Sep 3, 2026 | 1,331.00 | 1,395.00 | 1,331.00 | 1,375.00 | 1,375.00 | 3.23% | 20,752 |
| Sep 2, 2026 | 1,372.00 | 1,376.00 | 1,330.00 | 1,332.00 | 1,332.00 | -3.13% | 11,453 |
| Sep 1, 2026 | 1,366.00 | 1,376.00 | 1,332.00 | 1,375.00 | 1,375.00 | 0.66% | 49,082 |
| Aug 31, 2026 | 1,375.00 | 1,400.00 | 1,365.00 | 1,366.00 | 1,366.00 | -0.65% | 94,075 |
| Aug 28, 2026 | 1,370.00 | 1,389.00 | 1,330.00 | 1,375.00 | 1,375.00 | -1.65% | 16,888 |
| Aug 27, 2026 | 1,385.00 | 1,398.00 | 1,360.00 | 1,398.00 | 1,398.00 | 1.67% | 45,590 |