CA Sales Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,389.00 | 1,424.00 | 1,389.00 | 1,415.00 | 1,367.32 | 35,975 |
| 2024-08-20 | 1,360.00 | 1,393.00 | 1,345.00 | 1,372.00 | 1,325.77 | 43,461 |
| 2024-08-19 | 1,365.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,314.18 | 11,801 |
| 2024-08-16 | 1,398.00 | 1,398.00 | 1,355.00 | 1,365.00 | 1,319.01 | 4,752 |
| 2024-08-15 | 1,345.00 | 1,362.00 | 1,345.00 | 1,361.00 | 1,315.14 | 21,101 |
| 2024-08-14 | 1,340.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,294.85 | 14,815 |
| 2024-08-13 | 1,336.00 | 1,368.00 | 1,336.00 | 1,350.00 | 1,304.51 | 49,858 |
| 2024-08-12 | 1,374.00 | 1,374.00 | 1,335.00 | 1,366.00 | 1,319.98 | 19,839 |
| 2024-08-08 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,290.99 | 414 |
| 2024-08-07 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,290.02 | 84,043 |
| 2024-08-06 | 1,365.00 | 1,377.00 | 1,331.00 | 1,333.00 | 1,288.09 | 27,056 |
| 2024-08-05 | 1,360.00 | 1,370.00 | 1,330.00 | 1,340.00 | 1,294.85 | 29,285 |
| 2024-08-02 | 1,350.00 | 1,379.00 | 1,350.00 | 1,379.00 | 1,332.54 | 33,354 |
| 2024-08-01 | 1,331.00 | 1,360.00 | 1,331.00 | 1,345.00 | 1,299.68 | 113,886 |
| 2024-07-31 | 1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,285.19 | 14,802 |
| 2024-07-30 | 1,325.00 | 1,359.00 | 1,325.00 | 1,330.00 | 1,285.19 | 7,297 |
| 2024-07-29 | 1,365.00 | 1,365.00 | 1,311.00 | 1,325.00 | 1,280.36 | 35,132 |
| 2024-07-26 | 1,360.00 | 1,360.00 | 1,301.00 | 1,310.00 | 1,265.86 | 53,195 |
| 2024-07-25 | 1,273.00 | 1,362.00 | 1,273.00 | 1,362.00 | 1,316.11 | 10,364 |
| 2024-07-24 | 1,350.00 | 1,370.00 | 1,301.00 | 1,311.00 | 1,266.83 | 21,182 |
| 2024-07-23 | 1,372.00 | 1,372.00 | 1,315.00 | 1,345.00 | 1,299.68 | 74,093 |
| 2024-07-22 | 1,337.00 | 1,373.00 | 1,315.00 | 1,315.00 | 1,270.69 | 12,644 |
| 2024-07-19 | 1,266.00 | 1,336.00 | 1,266.00 | 1,332.00 | 1,287.12 | 33,551 |
| 2024-07-18 | 1,289.00 | 1,350.00 | 1,252.00 | 1,335.00 | 1,290.02 | 247,942 |
| 2024-07-17 | 1,281.00 | 1,340.00 | 1,231.00 | 1,260.00 | 1,217.55 | 246,208 |
| 2024-07-16 | 1,375.00 | 1,375.00 | 1,289.00 | 1,300.00 | 1,256.20 | 389,757 |
| 2024-07-15 | 1,410.00 | 1,410.00 | 1,365.00 | 1,365.00 | 1,319.01 | 246,183 |
| 2024-07-12 | 1,500.00 | 1,500.00 | 1,401.00 | 1,411.00 | 1,363.46 | 74,420 |
| 2024-07-11 | 1,460.00 | 1,500.00 | 1,425.00 | 1,450.00 | 1,401.14 | 98,124 |
| 2024-07-10 | 1,469.00 | 1,469.00 | 1,401.00 | 1,450.00 | 1,401.14 | 371,594 |
| 2024-07-09 | 1,395.00 | 1,464.00 | 1,395.00 | 1,410.00 | 1,362.49 | 49,421 |
| 2024-07-08 | 1,380.00 | 1,499.00 | 1,375.00 | 1,450.00 | 1,401.14 | 43,869 |
| 2024-07-05 | 1,376.00 | 1,452.00 | 1,376.00 | 1,380.00 | 1,333.50 | 10,790 |
| 2024-07-04 | 1,396.00 | 1,419.00 | 1,373.00 | 1,375.00 | 1,328.67 | 12,605 |
| 2024-07-03 | 1,400.00 | 1,455.00 | 1,256.00 | 1,355.00 | 1,309.35 | 27,546 |
| 2024-07-02 | 1,379.00 | 1,516.00 | 1,266.00 | 1,450.00 | 1,401.14 | 192,689 |
| 2024-07-01 | 1,256.00 | 1,419.00 | 1,256.00 | 1,419.00 | 1,371.19 | 132,382 |
| 2024-06-28 | 1,240.00 | 1,299.00 | 1,201.00 | 1,255.00 | 1,212.71 | 17,033 |
| 2024-06-27 | 1,201.00 | 1,240.00 | 1,201.00 | 1,240.00 | 1,198.22 | 59,382 |
| 2024-06-26 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,178.89 | 206,278 |
| 2024-06-25 | 1,200.00 | 1,202.00 | 1,200.00 | 1,201.00 | 1,160.53 | 119,094 |
| 2024-06-24 | 1,200.00 | 1,201.00 | 1,200.00 | 1,200.00 | 1,159.57 | 84,946 |
| 2024-06-21 | 1,205.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,159.57 | 88,140 |
| 2024-06-20 | 1,210.00 | 1,219.00 | 1,200.00 | 1,210.00 | 1,169.23 | 106,027 |
| 2024-06-19 | 1,200.00 | 1,220.00 | 1,200.00 | 1,219.00 | 1,177.93 | 151,151 |
| 2024-06-18 | 1,214.00 | 1,214.00 | 1,199.00 | 1,210.00 | 1,169.23 | 840,206 |
| 2024-06-14 | 1,200.00 | 1,214.00 | 1,195.00 | 1,213.00 | 1,172.13 | 19,202 |
| 2024-06-13 | 1,218.00 | 1,218.00 | 1,195.00 | 1,195.00 | 1,154.74 | 49,303 |
| 2024-06-12 | 1,205.00 | 1,220.00 | 1,192.00 | 1,218.00 | 1,176.96 | 51,834 |
| 2024-06-11 | 1,180.00 | 1,205.00 | 1,180.00 | 1,205.00 | 1,164.40 | 274,374 |
| 2024-06-10 | 1,176.00 | 1,199.00 | 1,163.00 | 1,185.00 | 1,145.07 | 91,200 |
| 2024-06-07 | 1,198.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,159.57 | 140,002 |
| 2024-06-06 | 1,200.00 | 1,208.00 | 1,171.00 | 1,200.00 | 1,159.57 | 78,251 |
| 2024-06-05 | 1,200.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,159.57 | 92,077 |
| 2024-06-04 | 1,200.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,159.57 | 221,018 |
| 2024-06-03 | 1,200.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,140.24 | 39,509 |
| 2024-05-31 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,149.91 | 22,891 |
| 2024-05-30 | 1,199.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,159.57 | 262,599 |
| 2024-05-28 | 1,179.00 | 1,199.00 | 1,162.00 | 1,199.00 | 1,158.60 | 299,062 |
| 2024-05-27 | 1,186.00 | 1,219.00 | 1,125.00 | 1,165.00 | 1,125.75 | 810,249 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 28.6900 ZAC |
| 2025-04-23 | 24.4400 ZAC |
| 2024-04-17 | 19.5600 ZAC |
| 2023-04-12 | 15.3500 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.