CA Sales Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 630.00 | 644.00 | 630.00 | 630.00 | 585.90 | 51,852 |
| 2022-12-09 | 644.00 | 644.00 | 630.00 | 630.00 | 585.90 | 213,309 |
| 2022-12-08 | 620.00 | 657.00 | 620.00 | 625.00 | 581.25 | 40,310 |
| 2022-12-07 | 610.00 | 630.00 | 610.00 | 620.00 | 576.60 | 439,844 |
| 2022-12-06 | 618.00 | 630.00 | 618.00 | 625.00 | 581.25 | 215,014 |
| 2022-12-05 | 618.00 | 630.00 | 610.00 | 618.00 | 574.74 | 39,268 |
| 2022-12-02 | 620.00 | 630.00 | 610.00 | 630.00 | 585.90 | 117,299 |
| 2022-12-01 | 610.00 | 649.00 | 606.00 | 618.00 | 574.74 | 289,193 |
| 2022-11-30 | 630.00 | 658.00 | 591.00 | 591.00 | 549.63 | 267,596 |
| 2022-11-29 | 620.00 | 660.00 | 620.00 | 630.00 | 585.90 | 31,143 |
| 2022-11-28 | 630.00 | 630.00 | 610.00 | 630.00 | 585.90 | 17,902 |
| 2022-11-25 | 644.00 | 644.00 | 625.00 | 635.00 | 590.55 | 70,608 |
| 2022-11-24 | 616.00 | 669.00 | 616.00 | 625.00 | 581.25 | 20,395 |
| 2022-11-23 | 635.00 | 641.00 | 625.00 | 641.00 | 596.13 | 74,119 |
| 2022-11-22 | 680.00 | 684.00 | 616.00 | 627.00 | 583.11 | 302,467 |
| 2022-11-21 | 649.00 | 700.00 | 641.00 | 670.00 | 623.10 | 1,118,026 |
| 2022-11-18 | 648.00 | 650.00 | 631.00 | 649.00 | 603.57 | 283,231 |
| 2022-11-17 | 606.00 | 630.00 | 605.00 | 630.00 | 585.90 | 208,790 |
| 2022-11-16 | 590.00 | 650.00 | 590.00 | 610.00 | 567.30 | 792,813 |
| 2022-11-15 | 580.00 | 598.00 | 577.00 | 598.00 | 556.14 | 353,154 |
| 2022-11-14 | 590.00 | 590.00 | 565.00 | 580.00 | 539.40 | 101,104 |
| 2022-11-11 | 578.00 | 585.00 | 578.00 | 583.00 | 542.19 | 499,261 |
| 2022-11-10 | 578.00 | 589.00 | 578.00 | 585.00 | 544.05 | 44,667 |
| 2022-11-09 | 577.00 | 585.00 | 577.00 | 580.00 | 539.40 | 99,690 |
| 2022-11-08 | 585.00 | 590.00 | 577.00 | 587.00 | 545.91 | 195,160 |
| 2022-11-07 | 599.00 | 599.00 | 581.00 | 590.00 | 548.70 | 44,191 |
| 2022-11-04 | 600.00 | 600.00 | 583.00 | 597.00 | 555.21 | 169,614 |
| 2022-11-03 | 580.00 | 586.00 | 577.00 | 586.00 | 544.98 | 228,285 |
| 2022-11-02 | 589.00 | 620.00 | 580.00 | 600.00 | 558.00 | 339,127 |
| 2022-11-01 | 573.00 | 590.00 | 566.00 | 580.00 | 539.40 | 266,616 |
| 2022-10-31 | 566.00 | 574.00 | 565.00 | 565.00 | 525.45 | 716,603 |
| 2022-10-28 | 567.00 | 574.00 | 563.00 | 574.00 | 533.82 | 319,958 |
| 2022-10-27 | 567.00 | 574.00 | 565.00 | 574.00 | 533.82 | 151,833 |
| 2022-10-26 | 565.00 | 573.00 | 564.00 | 567.00 | 527.31 | 174,207 |
| 2022-10-25 | 565.00 | 570.00 | 565.00 | 566.00 | 526.38 | 46,411 |
| 2022-10-24 | 574.00 | 574.00 | 552.00 | 565.00 | 525.45 | 336,465 |
| 2022-10-21 | 560.00 | 574.00 | 555.00 | 574.00 | 533.82 | 33,282 |
| 2022-10-20 | 555.00 | 575.00 | 555.00 | 557.00 | 518.01 | 146,447 |
| 2022-10-19 | 545.00 | 575.00 | 545.00 | 575.00 | 534.75 | 389,029 |
| 2022-10-18 | 541.00 | 565.00 | 541.00 | 565.00 | 525.45 | 2,570,342 |
| 2022-10-17 | 564.00 | 564.00 | 545.00 | 550.00 | 511.50 | 1,546,097 |
| 2022-10-14 | 554.00 | 565.00 | 547.00 | 553.00 | 514.29 | 120,142 |
| 2022-10-13 | 542.00 | 565.00 | 542.00 | 561.00 | 521.73 | 118,230 |
| 2022-10-12 | 545.00 | 546.00 | 544.00 | 545.00 | 506.85 | 478,803 |
| 2022-10-11 | 560.00 | 560.00 | 546.00 | 546.00 | 507.78 | 31,008 |
| 2022-10-10 | 550.00 | 559.00 | 542.00 | 549.00 | 510.57 | 125,417 |
| 2022-10-07 | 558.00 | 558.00 | 545.00 | 550.00 | 511.50 | 63,283 |
| 2022-10-06 | 539.00 | 558.00 | 539.00 | 558.00 | 518.94 | 217,788 |
| 2022-10-05 | 545.00 | 555.00 | 536.00 | 536.00 | 498.48 | 877,742 |
| 2022-10-04 | 560.00 | 569.00 | 541.00 | 548.00 | 509.64 | 1,315,733 |
| 2022-10-03 | 550.00 | 554.00 | 544.00 | 550.00 | 511.50 | 619,933 |
| 2022-09-30 | 544.00 | 555.00 | 544.00 | 550.00 | 511.50 | 311,813 |
| 2022-09-29 | 555.00 | 560.00 | 544.00 | 544.00 | 505.92 | 1,576,019 |
| 2022-09-28 | 546.00 | 555.00 | 544.00 | 555.00 | 516.15 | 195,075 |
| 2022-09-27 | 552.00 | 560.00 | 550.00 | 551.00 | 512.43 | 436,413 |
| 2022-09-26 | 554.00 | 578.00 | 549.00 | 551.00 | 512.43 | 477,749 |
| 2022-09-23 | 560.00 | 568.00 | 550.00 | 558.00 | 518.94 | 586,737 |
| 2022-09-22 | 522.00 | 565.00 | 522.00 | 554.00 | 515.22 | 393,283 |
| 2022-09-21 | 560.00 | 560.00 | 535.00 | 537.00 | 499.41 | 7,963,543 |
| 2022-09-20 | 579.00 | 580.00 | 551.00 | 560.00 | 520.80 | 1,483,435 |
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.