CA Sales Holdings Limited (JSE:CAA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,365.00
-25.00 (-1.80%)
Sep 29, 2026, 2:23 PM SAST
JSE:CAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,375.00 | 1,400.00 | 1,365.00 | 1,390.00 | - | - | 2,510 |
| 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 | 1,375.00 | 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 |
| Aug 26, 2026 | 1,380.00 | 1,385.00 | 1,360.00 | 1,375.00 | 1,375.00 | -0.72% | 35,112 |
| Aug 25, 2026 | 1,390.00 | 1,393.00 | 1,355.00 | 1,385.00 | 1,385.00 | 0.44% | 351,529 |
| Aug 24, 2026 | 1,361.00 | 1,397.00 | 1,360.00 | 1,379.00 | 1,379.00 | 1.25% | 50,205 |
| Aug 21, 2026 | 1,336.00 | 1,374.00 | 1,336.00 | 1,362.00 | 1,362.00 | 0.52% | 33,683 |
| Aug 20, 2026 | 1,354.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,355.00 | 1.88% | 17,353 |
| 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% | 122,307 |
| 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 |