CA Sales Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,950.00 | 1,950.00 | 1,874.00 | 1,920.00 | 1,881.59 | 18,791 |
| 2025-05-13 | 1,849.00 | 1,960.00 | 1,722.00 | 1,757.00 | 1,721.85 | 227,893 |
| 2025-05-12 | 1,799.00 | 1,850.00 | 1,718.00 | 1,850.00 | 1,812.99 | 591,858 |
| 2025-05-09 | 1,750.00 | 1,772.00 | 1,750.00 | 1,772.00 | 1,736.55 | 5,899 |
| 2025-05-08 | 1,791.00 | 1,799.00 | 1,767.00 | 1,767.00 | 1,731.65 | 11,175 |
| 2025-05-07 | 1,764.00 | 1,792.00 | 1,742.00 | 1,792.00 | 1,756.15 | 34,411 |
| 2025-05-06 | 1,799.00 | 1,800.00 | 1,740.00 | 1,745.00 | 1,710.09 | 34,182 |
| 2025-05-05 | 1,729.00 | 1,800.00 | 1,702.00 | 1,783.00 | 1,747.33 | 62,051 |
| 2025-05-02 | 1,798.00 | 1,799.00 | 1,727.00 | 1,727.00 | 1,692.45 | 48,810 |
| 2025-04-30 | 1,799.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,763.99 | 48,069 |
| 2025-04-29 | 1,750.00 | 1,799.00 | 1,750.00 | 1,780.00 | 1,744.39 | 50,767 |
| 2025-04-25 | 1,786.00 | 1,800.00 | 1,745.00 | 1,750.00 | 1,714.99 | 25,491 |
| 2025-04-24 | 1,788.00 | 1,799.00 | 1,727.00 | 1,727.00 | 1,692.45 | 29,527 |
| 2025-04-23 | 1,731.00 | 1,799.00 | 1,731.00 | 1,799.00 | 1,763.01 | 20,584 |
| 2025-04-22 | 1,780.00 | 1,798.00 | 1,728.00 | 1,750.00 | 1,691.04 | 14,542 |
| 2025-04-17 | 1,779.00 | 1,780.00 | 1,726.00 | 1,780.00 | 1,720.03 | 8,393 |
| 2025-04-16 | 1,760.00 | 1,778.00 | 1,731.00 | 1,757.00 | 1,697.80 | 19,213 |
| 2025-04-15 | 1,750.00 | 1,800.00 | 1,750.00 | 1,751.00 | 1,692.00 | 37,128 |
| 2025-04-14 | 1,734.00 | 1,750.00 | 1,701.00 | 1,750.00 | 1,691.04 | 122,285 |
| 2025-04-11 | 1,749.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,691.04 | 63,427 |
| 2025-04-10 | 1,725.00 | 1,749.00 | 1,706.00 | 1,749.00 | 1,690.07 | 58,747 |
| 2025-04-09 | 1,676.00 | 1,726.00 | 1,676.00 | 1,724.00 | 1,665.91 | 68,083 |
| 2025-04-08 | 1,641.00 | 1,740.00 | 1,640.00 | 1,740.00 | 1,681.37 | 81,990 |
| 2025-04-07 | 1,570.00 | 1,719.00 | 1,570.00 | 1,699.00 | 1,641.76 | 39,374 |
| 2025-04-04 | 1,680.00 | 1,741.00 | 1,680.00 | 1,741.00 | 1,682.34 | 66,089 |
| 2025-04-03 | 1,740.00 | 1,740.00 | 1,706.00 | 1,710.00 | 1,652.38 | 11,644 |
| 2025-04-02 | 1,719.00 | 1,740.00 | 1,686.00 | 1,738.00 | 1,679.44 | 129,944 |
| 2025-04-01 | 1,720.00 | 1,750.00 | 1,718.00 | 1,750.00 | 1,691.04 | 34,439 |
| 2025-03-31 | 1,700.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,642.72 | 29,753 |
| 2025-03-28 | 1,700.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,662.05 | 69,189 |
| 2025-03-27 | 1,720.00 | 1,720.00 | 1,680.00 | 1,680.00 | 1,623.40 | 62,613 |
| 2025-03-26 | 1,712.00 | 1,715.00 | 1,673.00 | 1,715.00 | 1,657.22 | 26,715 |
| 2025-03-25 | 1,690.00 | 1,715.00 | 1,690.00 | 1,715.00 | 1,657.22 | 217,636 |
| 2025-03-24 | 1,674.00 | 1,700.00 | 1,641.00 | 1,684.00 | 1,627.26 | 74,071 |
| 2025-03-20 | 1,679.00 | 1,679.00 | 1,658.00 | 1,658.00 | 1,602.14 | 7,439 |
| 2025-03-19 | 1,616.00 | 1,688.00 | 1,601.00 | 1,675.00 | 1,618.56 | 43,469 |
| 2025-03-18 | 1,650.00 | 1,719.00 | 1,650.00 | 1,715.00 | 1,657.22 | 44,591 |
| 2025-03-17 | 1,694.00 | 1,695.00 | 1,679.00 | 1,688.00 | 1,631.13 | 4,253 |
| 2025-03-14 | 1,684.00 | 1,685.00 | 1,650.00 | 1,679.00 | 1,622.43 | 52,101 |
| 2025-03-13 | 1,625.00 | 1,699.00 | 1,625.00 | 1,685.00 | 1,628.23 | 350,910 |
| 2025-03-12 | 1,604.00 | 1,605.00 | 1,604.00 | 1,605.00 | 1,550.92 | 1,884 |
| 2025-03-11 | 1,589.00 | 1,625.00 | 1,589.00 | 1,624.00 | 1,569.28 | 85,235 |
| 2025-03-10 | 1,570.00 | 1,595.00 | 1,560.00 | 1,589.00 | 1,535.46 | 25,280 |
| 2025-03-07 | 1,594.00 | 1,595.00 | 1,561.00 | 1,561.00 | 1,508.40 | 49,157 |
| 2025-03-06 | 1,594.00 | 1,600.00 | 1,571.00 | 1,595.00 | 1,541.26 | 46,345 |
| 2025-03-05 | 1,595.00 | 1,595.00 | 1,564.00 | 1,595.00 | 1,541.26 | 13,315 |
| 2025-03-04 | 1,590.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,536.43 | 57,290 |
| 2025-03-03 | 1,589.00 | 1,589.00 | 1,551.00 | 1,589.00 | 1,535.46 | 39,779 |
| 2025-02-28 | 1,550.00 | 1,585.00 | 1,550.00 | 1,585.00 | 1,531.60 | 32,574 |
| 2025-02-27 | 1,575.00 | 1,583.00 | 1,550.00 | 1,583.00 | 1,529.66 | 20,491 |
| 2025-02-26 | 1,550.00 | 1,589.00 | 1,550.00 | 1,563.00 | 1,510.34 | 6,873 |
| 2025-02-25 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,536.43 | 16,143 |
| 2025-02-24 | 1,550.00 | 1,555.00 | 1,550.00 | 1,550.00 | 1,497.78 | 18,736 |
| 2025-02-21 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,497.78 | 3,082 |
| 2025-02-20 | 1,589.00 | 1,589.00 | 1,555.00 | 1,560.00 | 1,507.44 | 27,904 |
| 2025-02-19 | 1,590.00 | 1,590.00 | 1,554.00 | 1,575.00 | 1,521.93 | 10,706 |
| 2025-02-18 | 1,550.00 | 1,586.00 | 1,550.00 | 1,550.00 | 1,497.78 | 23,863 |
| 2025-02-17 | 1,550.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,497.78 | 102,780 |
| 2025-02-14 | 1,551.00 | 1,564.00 | 1,550.00 | 1,550.00 | 1,497.78 | 13,699 |
| 2025-02-13 | 1,560.00 | 1,560.00 | 1,551.00 | 1,552.00 | 1,499.71 | 2,367 |
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.