CA Sales Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 707.00 | 710.00 | 699.00 | 710.00 | 660.30 | 345,918 |
| 2023-03-09 | 720.00 | 720.00 | 707.00 | 707.00 | 657.51 | 58,491 |
| 2023-03-08 | 710.00 | 729.00 | 700.00 | 729.00 | 677.97 | 141,164 |
| 2023-03-07 | 705.00 | 726.00 | 700.00 | 724.00 | 673.32 | 115,730 |
| 2023-03-06 | 718.00 | 727.00 | 707.00 | 707.00 | 657.51 | 61,098 |
| 2023-03-03 | 720.00 | 720.00 | 707.00 | 713.00 | 663.09 | 14,217 |
| 2023-03-02 | 707.00 | 726.00 | 701.00 | 707.00 | 657.51 | 26,835 |
| 2023-03-01 | 700.00 | 727.00 | 700.00 | 707.00 | 657.51 | 74,583 |
| 2023-02-28 | 700.00 | 737.00 | 691.00 | 729.00 | 677.97 | 39,307 |
| 2023-02-27 | 705.00 | 720.00 | 695.00 | 700.00 | 651.00 | 69,474 |
| 2023-02-24 | 700.00 | 705.00 | 700.00 | 700.00 | 651.00 | 57,491 |
| 2023-02-23 | 686.00 | 708.00 | 686.00 | 700.00 | 651.00 | 20,325 |
| 2023-02-22 | 710.00 | 715.00 | 686.00 | 686.00 | 637.98 | 396,826 |
| 2023-02-21 | 724.00 | 737.00 | 701.00 | 701.00 | 651.93 | 188,345 |
| 2023-02-20 | 655.00 | 725.00 | 655.00 | 705.00 | 655.65 | 134,433 |
| 2023-02-17 | 653.00 | 669.00 | 653.00 | 656.00 | 610.08 | 14,382 |
| 2023-02-16 | 652.00 | 662.00 | 652.00 | 660.00 | 613.80 | 22,956 |
| 2023-02-15 | 652.00 | 655.00 | 652.00 | 654.00 | 608.22 | 33,807 |
| 2023-02-14 | 651.00 | 670.00 | 651.00 | 653.00 | 607.29 | 21,460 |
| 2023-02-13 | 670.00 | 670.00 | 648.00 | 651.00 | 605.43 | 77,517 |
| 2023-02-10 | 660.00 | 674.00 | 645.00 | 650.00 | 604.50 | 199,834 |
| 2023-02-09 | 655.00 | 670.00 | 645.00 | 670.00 | 623.10 | 167,558 |
| 2023-02-08 | 660.00 | 670.00 | 655.00 | 655.00 | 609.15 | 62,693 |
| 2023-02-07 | 671.00 | 675.00 | 650.00 | 660.00 | 613.80 | 117,222 |
| 2023-02-06 | 690.00 | 700.00 | 652.00 | 668.00 | 621.24 | 149,849 |
| 2023-02-03 | 681.00 | 700.00 | 681.00 | 700.00 | 651.00 | 119,289 |
| 2023-02-02 | 691.00 | 707.00 | 680.00 | 707.00 | 657.51 | 83,137 |
| 2023-02-01 | 710.00 | 739.00 | 670.00 | 710.00 | 660.30 | 2,329,791 |
| 2023-01-31 | 720.00 | 744.00 | 720.00 | 720.00 | 669.60 | 2,732,670 |
| 2023-01-30 | 731.00 | 731.00 | 710.00 | 720.00 | 669.60 | 3,445,643 |
| 2023-01-27 | 730.00 | 739.00 | 721.00 | 730.00 | 678.90 | 1,249,440 |
| 2023-01-26 | 740.00 | 741.00 | 720.00 | 731.00 | 679.83 | 1,177,385 |
| 2023-01-25 | 720.00 | 750.00 | 720.00 | 741.00 | 689.13 | 121,274 |
| 2023-01-24 | 750.00 | 750.00 | 715.00 | 740.00 | 688.20 | 155,435 |
| 2023-01-23 | 705.00 | 789.00 | 705.00 | 750.00 | 697.50 | 95,079 |
| 2023-01-20 | 700.00 | 714.00 | 700.00 | 710.00 | 660.30 | 268,914 |
| 2023-01-19 | 705.00 | 711.00 | 683.00 | 686.00 | 637.98 | 81,558 |
| 2023-01-18 | 690.00 | 729.00 | 680.00 | 705.00 | 655.65 | 92,688 |
| 2023-01-17 | 685.00 | 729.00 | 661.00 | 690.00 | 641.70 | 211,071 |
| 2023-01-16 | 651.00 | 685.00 | 650.00 | 685.00 | 637.05 | 47,532 |
| 2023-01-13 | 680.00 | 695.00 | 650.00 | 655.00 | 609.15 | 34,387 |
| 2023-01-12 | 650.00 | 674.00 | 650.00 | 651.00 | 605.43 | 33,403 |
| 2023-01-11 | 650.00 | 674.00 | 650.00 | 651.00 | 605.43 | 71,556 |
| 2023-01-10 | 647.00 | 658.00 | 639.00 | 650.00 | 604.50 | 15,822 |
| 2023-01-09 | 658.00 | 658.00 | 650.00 | 650.00 | 604.50 | 94,039 |
| 2023-01-06 | 650.00 | 658.00 | 645.00 | 650.00 | 604.50 | 289,739 |
| 2023-01-05 | 645.00 | 658.00 | 645.00 | 650.00 | 604.50 | 31,598 |
| 2023-01-04 | 631.00 | 650.00 | 631.00 | 645.00 | 599.85 | 126,845 |
| 2023-01-03 | 630.00 | 650.00 | 630.00 | 645.00 | 599.85 | 101,024 |
| 2022-12-30 | 635.00 | 645.00 | 631.00 | 640.00 | 595.20 | 18,252 |
| 2022-12-29 | 630.00 | 649.00 | 630.00 | 640.00 | 595.20 | 10,446 |
| 2022-12-28 | 630.00 | 649.00 | 630.00 | 649.00 | 603.57 | 47,476 |
| 2022-12-23 | 640.00 | 649.00 | 630.00 | 649.00 | 603.57 | 36,998 |
| 2022-12-22 | 626.00 | 630.00 | 626.00 | 630.00 | 585.90 | 8,699 |
| 2022-12-21 | 632.00 | 649.00 | 630.00 | 630.00 | 585.90 | 45,417 |
| 2022-12-20 | 631.00 | 649.00 | 630.00 | 646.00 | 600.78 | 16,880 |
| 2022-12-19 | 630.00 | 649.00 | 630.00 | 635.00 | 590.55 | 45,037 |
| 2022-12-15 | 630.00 | 649.00 | 630.00 | 630.00 | 585.90 | 76,153 |
| 2022-12-14 | 630.00 | 630.00 | 630.00 | 630.00 | 585.90 | 110,023 |
| 2022-12-13 | 630.00 | 657.00 | 630.00 | 630.00 | 585.90 | 65,380 |
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.