CA Sales Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 560.00 | 579.00 | 555.00 | 560.00 | 520.80 | 557,071 |
| 2022-09-16 | 598.00 | 598.00 | 555.00 | 560.00 | 520.80 | 2,086,685 |
| 2022-09-15 | 560.00 | 629.00 | 550.00 | 558.00 | 518.94 | 1,473,751 |
| 2022-09-14 | 561.00 | 594.00 | 560.00 | 560.00 | 520.80 | 542,698 |
| 2022-09-13 | 585.00 | 599.00 | 562.00 | 571.00 | 531.03 | 9,140,978 |
| 2022-09-12 | 572.00 | 599.00 | 565.00 | 565.00 | 525.45 | 1,802,198 |
| 2022-09-09 | 575.00 | 597.00 | 557.00 | 571.00 | 531.03 | 1,870,105 |
| 2022-09-08 | 600.00 | 620.00 | 565.00 | 576.00 | 535.68 | 907,672 |
| 2022-09-07 | 595.00 | 649.00 | 507.00 | 580.00 | 539.40 | 10,900,193 |
| 2022-09-06 | 888.00 | 889.00 | 668.00 | 800.00 | 744.00 | 12,641 |
| 2022-09-05 | 980.00 | 980.00 | 889.00 | 889.00 | 826.77 | 205 |
| 2022-09-01 | 987.00 | 987.00 | 800.00 | 800.00 | 744.00 | 10,760 |
| 2022-08-31 | 987.00 | 987.00 | 800.00 | 800.00 | 744.00 | 14,854 |
| 2022-08-30 | 900.00 | 900.00 | 800.00 | 800.00 | 744.00 | 10,721 |
| 2022-08-29 | 947.00 | 990.00 | 900.00 | 987.00 | 917.91 | 7,035 |
| 2022-08-25 | 899.00 | 993.00 | 899.00 | 993.00 | 923.49 | 60 |
| 2022-08-24 | 899.00 | 993.00 | 899.00 | 993.00 | 923.49 | 13 |
| 2022-08-23 | 994.00 | 994.00 | 899.00 | 993.00 | 923.49 | 787 |
| 2022-08-22 | 994.00 | 994.00 | 993.00 | 994.00 | 924.42 | 1,540 |
| 2022-08-19 | 998.00 | 998.00 | 920.00 | 931.00 | 865.83 | 7,253 |
| 2022-08-18 | 991.00 | 1,300.00 | 852.00 | 938.00 | 872.34 | 75,650 |
| 2022-08-17 | 1,000.00 | 1,000.00 | 950.00 | 1,000.00 | 930.00 | 6,280 |
| 2022-08-16 | 1,000.00 | 1,200.00 | 819.00 | 1,000.00 | 930.00 | 36,643 |
| 2022-08-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 930.00 | 300 |
| 2022-08-08 | 1,399.00 | 1,399.00 | 1,216.00 | 1,216.00 | 1,130.88 | 2,200 |
| 2022-08-05 | 1,255.00 | 1,255.00 | 1,216.00 | 1,216.00 | 1,130.88 | 10,800 |
| 2022-08-03 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,167.15 | 274 |
| 2022-08-01 | 1,300.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,167.15 | 7,950 |
| 2022-07-29 | 1,295.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,195.05 | 11,905 |
| 2022-07-28 | 1,441.00 | 1,480.00 | 1,277.00 | 1,277.00 | 1,187.61 | 9,470 |
| 2022-07-27 | 1,520.00 | 1,599.00 | 1,441.00 | 1,441.00 | 1,340.13 | 9,201 |
| 2022-07-26 | 1,459.00 | 1,599.00 | 1,459.00 | 1,474.00 | 1,370.82 | 6,978 |
| 2022-07-25 | 1,650.00 | 1,650.00 | 1,624.00 | 1,624.00 | 1,510.32 | 1,644 |
| 2022-07-22 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,529.85 | 59 |
| 2022-07-21 | 1,263.00 | 1,649.00 | 1,263.00 | 1,647.00 | 1,531.71 | 8,621 |
| 2022-07-20 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,163.43 | 2,334 |
| 2022-07-18 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,534.50 | 9 |
| 2022-07-14 | 1,650.00 | 1,650.00 | 1,649.00 | 1,649.00 | 1,533.57 | 167 |
| 2022-07-13 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,533.57 | 1,753 |
| 2022-07-12 | 1,750.00 | 1,750.00 | 1,500.00 | 1,699.00 | 1,580.07 | 5,400 |
| 2022-07-11 | 1,500.00 | 1,750.00 | 1,500.00 | 1,500.00 | 1,395.00 | 210 |
| 2022-07-08 | 1,430.00 | 1,430.00 | 1,201.00 | 1,201.00 | 1,116.93 | 1,302 |
| 2022-07-07 | 1,430.00 | 1,430.00 | 1,203.00 | 1,430.00 | 1,329.90 | 13,763 |
| 2022-07-04 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,329.90 | 2,000 |
| 2022-07-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,302.00 | 886 |
| 2022-06-30 | 1,400.00 | 1,400.00 | 1,200.00 | 1,245.00 | 1,157.85 | 32,778 |
| 2022-06-29 | 1,455.00 | 1,468.00 | 1,200.00 | 1,400.00 | 1,302.00 | 126,351 |
| 2022-06-28 | 790.00 | 1,496.00 | 790.00 | 1,452.00 | 1,350.36 | 102,796 |
| 2022-06-27 | 505.00 | 754.00 | 505.00 | 754.00 | 701.22 | 42,600 |
← NewerPage 18 of 18 · 1,069 trading days
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.