CA Sales Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,185.00 | 1,219.00 | 1,185.00 | 1,200.00 | 1,159.57 | 32,722 |
| 2024-05-23 | 1,206.00 | 1,224.00 | 1,201.00 | 1,219.00 | 1,177.93 | 102,313 |
| 2024-05-22 | 1,201.00 | 1,225.00 | 1,201.00 | 1,208.00 | 1,167.30 | 63,545 |
| 2024-05-21 | 1,190.00 | 1,225.00 | 1,177.00 | 1,225.00 | 1,183.73 | 44,370 |
| 2024-05-20 | 1,230.00 | 1,230.00 | 1,207.00 | 1,207.00 | 1,166.33 | 123,454 |
| 2024-05-17 | 1,203.00 | 1,234.00 | 1,203.00 | 1,234.00 | 1,192.42 | 34,455 |
| 2024-05-16 | 1,215.00 | 1,224.00 | 1,202.00 | 1,215.00 | 1,174.06 | 51,474 |
| 2024-05-15 | 1,229.00 | 1,229.00 | 1,190.00 | 1,215.00 | 1,174.06 | 263,797 |
| 2024-05-14 | 1,200.00 | 1,230.00 | 1,200.00 | 1,229.00 | 1,187.59 | 60,694 |
| 2024-05-13 | 1,202.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,140.24 | 35,557 |
| 2024-05-10 | 1,229.00 | 1,230.00 | 1,201.00 | 1,201.00 | 1,160.53 | 79,651 |
| 2024-05-09 | 1,200.00 | 1,237.00 | 1,200.00 | 1,201.00 | 1,160.53 | 54,652 |
| 2024-05-08 | 1,177.00 | 1,240.00 | 1,176.00 | 1,240.00 | 1,198.22 | 121,562 |
| 2024-05-07 | 1,155.00 | 1,198.00 | 1,155.00 | 1,176.00 | 1,136.38 | 43,210 |
| 2024-05-06 | 1,155.00 | 1,198.00 | 1,155.00 | 1,164.00 | 1,124.78 | 38,475 |
| 2024-05-03 | 1,186.00 | 1,219.00 | 1,186.00 | 1,200.00 | 1,159.57 | 15,498 |
| 2024-05-02 | 1,240.00 | 1,240.00 | 1,162.00 | 1,179.00 | 1,139.28 | 59,188 |
| 2024-04-30 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,198.22 | 285,821 |
| 2024-04-29 | 1,175.00 | 1,214.00 | 1,151.00 | 1,200.00 | 1,159.57 | 536,330 |
| 2024-04-26 | 1,160.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,111.25 | 42,255 |
| 2024-04-25 | 1,170.00 | 1,170.00 | 1,102.00 | 1,150.00 | 1,111.25 | 57,713 |
| 2024-04-24 | 1,149.00 | 1,170.00 | 1,146.00 | 1,170.00 | 1,130.58 | 417,177 |
| 2024-04-23 | 1,150.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,111.25 | 244,919 |
| 2024-04-22 | 1,142.00 | 1,174.00 | 1,142.00 | 1,157.00 | 1,118.02 | 697,459 |
| 2024-04-19 | 1,145.00 | 1,165.00 | 1,126.00 | 1,145.00 | 1,106.42 | 215,373 |
| 2024-04-18 | 1,144.00 | 1,165.00 | 1,124.00 | 1,165.00 | 1,125.75 | 1,271,874 |
| 2024-04-17 | 1,120.00 | 1,144.00 | 1,120.00 | 1,144.00 | 1,105.45 | 139,280 |
| 2024-04-16 | 1,125.00 | 1,135.00 | 1,102.00 | 1,120.00 | 1,063.36 | 20,294 |
| 2024-04-15 | 1,131.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,077.60 | 94,601 |
| 2024-04-12 | 1,140.00 | 1,144.00 | 1,140.00 | 1,140.00 | 1,082.35 | 221,851 |
| 2024-04-11 | 1,144.00 | 1,144.00 | 1,111.00 | 1,144.00 | 1,086.15 | 27,344 |
| 2024-04-10 | 1,144.00 | 1,144.00 | 1,138.00 | 1,144.00 | 1,086.15 | 58,267 |
| 2024-04-09 | 1,150.00 | 1,150.00 | 1,106.00 | 1,130.00 | 1,072.86 | 62,315 |
| 2024-04-08 | 1,140.00 | 1,165.00 | 1,104.00 | 1,148.00 | 1,089.95 | 98,878 |
| 2024-04-05 | 1,115.00 | 1,147.00 | 1,106.00 | 1,147.00 | 1,089.00 | 17,736 |
| 2024-04-04 | 1,136.00 | 1,159.00 | 1,116.00 | 1,138.00 | 1,080.45 | 19,644 |
| 2024-04-03 | 1,148.00 | 1,159.00 | 1,136.00 | 1,148.00 | 1,089.95 | 132,057 |
| 2024-04-02 | 1,151.00 | 1,180.00 | 1,136.00 | 1,148.00 | 1,089.95 | 68,164 |
| 2024-03-28 | 1,131.00 | 1,169.00 | 1,131.00 | 1,136.00 | 1,078.55 | 455 |
| 2024-03-27 | 1,150.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,091.85 | 84,053 |
| 2024-03-26 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,091.85 | 91,179 |
| 2024-03-25 | 1,140.00 | 1,150.00 | 1,126.00 | 1,126.00 | 1,069.06 | 203,322 |
| 2024-03-22 | 1,140.00 | 1,141.00 | 1,140.00 | 1,140.00 | 1,082.35 | 79,093 |
| 2024-03-20 | 1,101.00 | 1,141.00 | 1,101.00 | 1,135.00 | 1,077.60 | 66,794 |
| 2024-03-19 | 1,126.00 | 1,128.00 | 1,110.00 | 1,110.00 | 1,053.87 | 49,234 |
| 2024-03-18 | 1,110.00 | 1,126.00 | 1,110.00 | 1,126.00 | 1,069.06 | 197,260 |
| 2024-03-15 | 1,135.00 | 1,141.00 | 1,106.00 | 1,110.00 | 1,053.87 | 27,347 |
| 2024-03-14 | 1,150.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,091.85 | 11,677 |
| 2024-03-13 | 1,140.00 | 1,152.00 | 1,135.00 | 1,152.00 | 1,093.74 | 17,197 |
| 2024-03-12 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,077.60 | 5,352 |
| 2024-03-11 | 1,121.00 | 1,149.00 | 1,101.00 | 1,125.00 | 1,068.11 | 13,474 |
| 2024-03-08 | 1,121.00 | 1,158.00 | 1,120.00 | 1,157.00 | 1,098.49 | 44,844 |
| 2024-03-07 | 1,120.00 | 1,150.00 | 1,085.00 | 1,110.00 | 1,053.87 | 23,932 |
| 2024-03-06 | 1,100.00 | 1,144.00 | 1,100.00 | 1,120.00 | 1,063.36 | 88,138 |
| 2024-03-05 | 1,120.00 | 1,141.00 | 1,091.00 | 1,095.00 | 1,039.63 | 27,082 |
| 2024-03-04 | 1,110.00 | 1,125.00 | 1,091.00 | 1,120.00 | 1,063.36 | 8,549 |
| 2024-03-01 | 1,125.00 | 1,142.00 | 1,125.00 | 1,125.00 | 1,068.11 | 57,868 |
| 2024-02-29 | 1,102.00 | 1,125.00 | 1,102.00 | 1,125.00 | 1,068.11 | 13,687 |
| 2024-02-28 | 1,140.00 | 1,140.00 | 1,092.00 | 1,125.00 | 1,068.11 | 60,214 |
| 2024-02-27 | 1,140.00 | 1,158.00 | 1,102.00 | 1,140.00 | 1,082.35 | 127,059 |
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.