CA Sales Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 950.00 | 977.00 | 950.00 | 960.00 | 911.45 | 21,781 |
| 2023-11-27 | 955.00 | 979.00 | 955.00 | 955.00 | 906.71 | 12,714 |
| 2023-11-24 | 955.00 | 973.00 | 955.00 | 973.00 | 923.80 | 1,515 |
| 2023-11-23 | 921.00 | 970.00 | 921.00 | 970.00 | 920.95 | 30,540 |
| 2023-11-22 | 942.00 | 960.00 | 942.00 | 950.00 | 901.96 | 2,909 |
| 2023-11-21 | 950.00 | 960.00 | 950.00 | 960.00 | 911.45 | 41,651 |
| 2023-11-20 | 950.00 | 959.00 | 936.00 | 959.00 | 910.50 | 14,199 |
| 2023-11-17 | 950.00 | 957.00 | 950.00 | 957.00 | 908.61 | 19,319 |
| 2023-11-16 | 930.00 | 959.00 | 925.00 | 959.00 | 910.50 | 179,458 |
| 2023-11-15 | 931.00 | 960.00 | 916.00 | 930.00 | 882.97 | 134,258 |
| 2023-11-14 | 920.00 | 960.00 | 920.00 | 944.00 | 896.26 | 35,538 |
| 2023-11-13 | 945.00 | 960.00 | 945.00 | 960.00 | 911.45 | 10,993 |
| 2023-11-10 | 935.00 | 959.00 | 935.00 | 959.00 | 910.50 | 297,202 |
| 2023-11-09 | 940.00 | 950.00 | 924.00 | 950.00 | 901.96 | 130,463 |
| 2023-11-08 | 929.00 | 942.00 | 929.00 | 940.00 | 892.47 | 86,328 |
| 2023-11-07 | 912.00 | 930.00 | 912.00 | 919.00 | 872.53 | 34,061 |
| 2023-11-06 | 940.00 | 940.00 | 913.00 | 914.00 | 867.78 | 33,745 |
| 2023-11-03 | 925.00 | 940.00 | 919.00 | 940.00 | 892.47 | 28,315 |
| 2023-11-02 | 929.00 | 940.00 | 911.00 | 939.00 | 891.52 | 33,836 |
| 2023-11-01 | 925.00 | 950.00 | 922.00 | 940.00 | 892.47 | 471,279 |
| 2023-10-31 | 929.00 | 935.00 | 916.00 | 916.00 | 869.68 | 152,598 |
| 2023-10-30 | 916.00 | 940.00 | 916.00 | 938.00 | 890.57 | 29,979 |
| 2023-10-27 | 915.00 | 950.00 | 903.00 | 940.00 | 892.47 | 34,250 |
| 2023-10-26 | 913.00 | 930.00 | 902.00 | 902.00 | 856.39 | 42,202 |
| 2023-10-25 | 930.00 | 950.00 | 910.00 | 916.00 | 869.68 | 63,891 |
| 2023-10-24 | 892.00 | 945.00 | 892.00 | 945.00 | 897.21 | 77,421 |
| 2023-10-23 | 890.00 | 910.00 | 881.00 | 910.00 | 863.98 | 18,411 |
| 2023-10-20 | 906.00 | 938.00 | 894.00 | 894.00 | 848.79 | 180,627 |
| 2023-10-19 | 930.00 | 930.00 | 901.00 | 905.00 | 859.23 | 10,462 |
| 2023-10-18 | 929.00 | 940.00 | 886.00 | 930.00 | 882.97 | 34,565 |
| 2023-10-17 | 900.00 | 930.00 | 881.00 | 918.00 | 871.58 | 20,228 |
| 2023-10-16 | 907.00 | 930.00 | 907.00 | 930.00 | 882.97 | 281,381 |
| 2023-10-13 | 900.00 | 933.00 | 876.00 | 907.00 | 861.13 | 66,133 |
| 2023-10-12 | 933.00 | 933.00 | 881.00 | 933.00 | 885.82 | 31,946 |
| 2023-10-11 | 920.00 | 920.00 | 877.00 | 877.00 | 832.65 | 29,248 |
| 2023-10-10 | 921.00 | 933.00 | 895.00 | 910.00 | 863.98 | 55,456 |
| 2023-10-09 | 934.00 | 934.00 | 911.00 | 912.00 | 865.88 | 7,603 |
| 2023-10-06 | 901.00 | 935.00 | 901.00 | 935.00 | 887.72 | 291,297 |
| 2023-10-05 | 889.00 | 939.00 | 889.00 | 900.00 | 854.49 | 16,855 |
| 2023-10-04 | 940.00 | 940.00 | 900.00 | 910.00 | 863.98 | 39,847 |
| 2023-10-03 | 919.00 | 940.00 | 879.00 | 940.00 | 892.47 | 31,131 |
| 2023-10-02 | 870.00 | 915.00 | 858.00 | 915.00 | 868.73 | 69,927 |
| 2023-09-29 | 850.00 | 885.00 | 850.00 | 885.00 | 840.25 | 159,915 |
| 2023-09-28 | 870.00 | 900.00 | 835.00 | 835.00 | 792.77 | 76,071 |
| 2023-09-27 | 881.00 | 900.00 | 870.00 | 870.00 | 826.00 | 114,508 |
| 2023-09-26 | 920.00 | 936.00 | 866.00 | 866.00 | 822.21 | 70,682 |
| 2023-09-22 | 950.00 | 950.00 | 921.00 | 925.00 | 878.22 | 30,382 |
| 2023-09-21 | 925.00 | 949.00 | 925.00 | 940.00 | 892.47 | 19,790 |
| 2023-09-20 | 949.00 | 958.00 | 911.00 | 933.00 | 885.82 | 79,728 |
| 2023-09-19 | 911.00 | 934.00 | 911.00 | 920.00 | 873.48 | 92,557 |
| 2023-09-18 | 910.00 | 920.00 | 900.00 | 920.00 | 873.48 | 31,951 |
| 2023-09-15 | 856.00 | 925.00 | 856.00 | 906.00 | 860.18 | 195,238 |
| 2023-09-14 | 860.00 | 869.00 | 851.00 | 869.00 | 825.06 | 22,967 |
| 2023-09-13 | 847.00 | 860.00 | 830.00 | 860.00 | 816.51 | 176,882 |
| 2023-09-12 | 847.00 | 848.00 | 847.00 | 848.00 | 805.12 | 8,221 |
| 2023-09-11 | 815.00 | 820.00 | 815.00 | 820.00 | 778.53 | 2,512,319 |
| 2023-09-08 | 850.00 | 850.00 | 810.00 | 820.00 | 778.53 | 247,104 |
| 2023-09-07 | 879.00 | 879.00 | 849.00 | 850.00 | 807.02 | 4,177,524 |
| 2023-09-06 | 875.00 | 895.00 | 850.00 | 860.00 | 816.51 | 129,737 |
| 2023-09-05 | 888.00 | 890.00 | 850.00 | 875.00 | 830.75 | 119,986 |
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.