CA Sales Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,120.00 | 1,159.00 | 1,081.00 | 1,140.00 | 1,082.35 | 155,396 |
| 2024-02-23 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,072.86 | 6,559 |
| 2024-02-22 | 1,120.00 | 1,140.00 | 1,120.00 | 1,136.00 | 1,078.55 | 46,546 |
| 2024-02-21 | 1,125.00 | 1,125.00 | 1,123.00 | 1,123.00 | 1,066.21 | 3,168 |
| 2024-02-20 | 1,135.00 | 1,135.00 | 1,127.00 | 1,127.00 | 1,070.01 | 10,825 |
| 2024-02-19 | 1,125.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,077.60 | 41,626 |
| 2024-02-16 | 1,125.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,082.35 | 93,812 |
| 2024-02-15 | 1,111.00 | 1,164.00 | 1,111.00 | 1,127.00 | 1,070.01 | 5,042 |
| 2024-02-14 | 1,111.00 | 1,159.00 | 1,110.00 | 1,159.00 | 1,100.39 | 40,003 |
| 2024-02-13 | 1,100.00 | 1,149.00 | 1,100.00 | 1,149.00 | 1,090.90 | 63,138 |
| 2024-02-12 | 1,070.00 | 1,139.00 | 1,070.00 | 1,122.00 | 1,065.26 | 7,898 |
| 2024-02-09 | 1,163.00 | 1,163.00 | 1,100.00 | 1,101.00 | 1,045.32 | 10,417 |
| 2024-02-08 | 1,090.00 | 1,164.00 | 1,090.00 | 1,140.00 | 1,082.35 | 3,612 |
| 2024-02-07 | 1,150.00 | 1,150.00 | 1,070.00 | 1,100.00 | 1,044.37 | 47,177 |
| 2024-02-06 | 1,150.00 | 1,157.00 | 1,106.00 | 1,156.00 | 1,097.54 | 31,975 |
| 2024-02-05 | 1,140.00 | 1,175.00 | 1,106.00 | 1,175.00 | 1,115.58 | 24,434 |
| 2024-02-02 | 1,174.00 | 1,174.00 | 1,101.00 | 1,140.00 | 1,082.35 | 21,098 |
| 2024-02-01 | 1,140.00 | 1,175.00 | 1,140.00 | 1,174.00 | 1,114.63 | 69,707 |
| 2024-01-31 | 1,100.00 | 1,165.00 | 1,100.00 | 1,100.00 | 1,044.37 | 66,846 |
| 2024-01-30 | 1,155.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,044.37 | 49,315 |
| 2024-01-29 | 1,100.00 | 1,160.00 | 1,100.00 | 1,150.00 | 1,091.85 | 2,550 |
| 2024-01-26 | 1,120.00 | 1,173.00 | 1,120.00 | 1,173.00 | 1,113.68 | 10,489 |
| 2024-01-25 | 1,107.00 | 1,165.00 | 1,107.00 | 1,120.00 | 1,063.36 | 34,680 |
| 2024-01-24 | 1,120.00 | 1,159.00 | 1,097.00 | 1,107.00 | 1,051.02 | 76,847 |
| 2024-01-23 | 1,161.00 | 1,161.00 | 1,100.00 | 1,100.00 | 1,044.37 | 20,765 |
| 2024-01-22 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,101.34 | 27,991 |
| 2024-01-19 | 1,172.00 | 1,172.00 | 1,160.00 | 1,160.00 | 1,101.34 | 1,886 |
| 2024-01-18 | 1,156.00 | 1,179.00 | 1,156.00 | 1,160.00 | 1,101.34 | 4,057 |
| 2024-01-17 | 1,156.00 | 1,184.00 | 1,156.00 | 1,158.00 | 1,099.44 | 8,136 |
| 2024-01-16 | 1,156.00 | 1,189.00 | 1,156.00 | 1,156.00 | 1,097.54 | 18,522 |
| 2024-01-15 | 1,180.00 | 1,188.00 | 1,155.00 | 1,175.00 | 1,115.58 | 16,239 |
| 2024-01-12 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,091.85 | 5,927 |
| 2024-01-11 | 1,165.00 | 1,177.00 | 1,150.00 | 1,151.00 | 1,092.79 | 16,892 |
| 2024-01-10 | 1,174.00 | 1,174.00 | 1,145.00 | 1,165.00 | 1,106.09 | 3,359 |
| 2024-01-09 | 1,160.00 | 1,179.00 | 1,145.00 | 1,145.00 | 1,087.10 | 18,335 |
| 2024-01-08 | 1,185.00 | 1,189.00 | 1,130.00 | 1,130.00 | 1,072.86 | 25,683 |
| 2024-01-05 | 1,164.00 | 1,200.00 | 1,155.00 | 1,160.00 | 1,101.34 | 8,948 |
| 2024-01-04 | 1,160.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,082.35 | 37,950 |
| 2024-01-03 | 1,145.00 | 1,145.00 | 1,077.00 | 1,120.00 | 1,063.36 | 17,930 |
| 2024-01-02 | 1,030.00 | 1,162.00 | 1,030.00 | 1,139.00 | 1,081.40 | 7,885 |
| 2023-12-29 | 1,025.00 | 1,031.00 | 1,025.00 | 1,030.00 | 977.91 | 91,813 |
| 2023-12-28 | 1,024.00 | 1,024.00 | 997.00 | 1,019.00 | 967.47 | 2,566 |
| 2023-12-27 | 1,008.00 | 1,025.00 | 1,008.00 | 1,025.00 | 973.17 | 30,642 |
| 2023-12-22 | 973.00 | 1,008.00 | 973.00 | 1,008.00 | 957.03 | 6,659 |
| 2023-12-21 | 971.00 | 1,008.00 | 971.00 | 972.00 | 922.85 | 15,897 |
| 2023-12-20 | 990.00 | 1,015.00 | 963.00 | 1,009.00 | 957.98 | 60,205 |
| 2023-12-19 | 1,019.00 | 1,019.00 | 973.00 | 1,010.00 | 958.93 | 46,304 |
| 2023-12-18 | 985.00 | 1,037.00 | 961.00 | 1,020.00 | 968.42 | 17,255 |
| 2023-12-14 | 970.00 | 1,024.00 | 962.00 | 962.00 | 913.35 | 13,975 |
| 2023-12-13 | 990.00 | 990.00 | 970.00 | 985.00 | 935.19 | 5,067 |
| 2023-12-12 | 1,025.00 | 1,025.00 | 993.00 | 1,000.00 | 949.43 | 17,467 |
| 2023-12-11 | 971.00 | 1,000.00 | 971.00 | 1,000.00 | 949.43 | 25,390 |
| 2023-12-08 | 975.00 | 999.00 | 951.00 | 989.00 | 938.99 | 41,326 |
| 2023-12-07 | 969.00 | 975.00 | 926.00 | 975.00 | 925.70 | 49,806 |
| 2023-12-06 | 960.00 | 975.00 | 950.00 | 975.00 | 925.70 | 203,088 |
| 2023-12-05 | 975.00 | 980.00 | 957.00 | 976.00 | 926.64 | 110,118 |
| 2023-12-04 | 960.00 | 994.00 | 960.00 | 975.00 | 925.70 | 118,077 |
| 2023-12-01 | 974.00 | 999.00 | 964.00 | 992.00 | 941.84 | 89,412 |
| 2023-11-30 | 950.00 | 973.00 | 946.00 | 970.00 | 920.95 | 12,384 |
| 2023-11-29 | 975.00 | 976.00 | 925.00 | 925.00 | 878.22 | 31,780 |
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.