CA Sales Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,550.00 | 1,579.00 | 1,550.00 | 1,550.00 | 1,497.78 | 7,889 |
| 2025-02-11 | 1,570.00 | 1,587.00 | 1,550.00 | 1,565.00 | 1,512.27 | 23,343 |
| 2025-02-10 | 1,550.00 | 1,570.00 | 1,545.00 | 1,560.00 | 1,507.44 | 207,459 |
| 2025-02-07 | 1,575.00 | 1,592.00 | 1,575.00 | 1,581.00 | 1,527.73 | 61,333 |
| 2025-02-06 | 1,585.00 | 1,595.00 | 1,572.00 | 1,572.00 | 1,519.03 | 72,084 |
| 2025-02-05 | 1,595.00 | 1,605.00 | 1,577.00 | 1,588.00 | 1,534.50 | 93,630 |
| 2025-02-04 | 1,505.00 | 1,585.00 | 1,505.00 | 1,585.00 | 1,531.60 | 31,039 |
| 2025-02-03 | 1,565.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,536.43 | 146,273 |
| 2025-01-31 | 1,598.00 | 1,598.00 | 1,565.00 | 1,565.00 | 1,512.27 | 30,471 |
| 2025-01-30 | 1,609.00 | 1,629.00 | 1,591.00 | 1,629.00 | 1,574.11 | 89,471 |
| 2025-01-29 | 1,585.00 | 1,619.00 | 1,585.00 | 1,609.00 | 1,554.79 | 32,211 |
| 2025-01-28 | 1,568.00 | 1,599.00 | 1,568.00 | 1,580.00 | 1,526.76 | 73,138 |
| 2025-01-27 | 1,540.00 | 1,580.00 | 1,540.00 | 1,568.00 | 1,515.17 | 10,160 |
| 2025-01-24 | 1,624.00 | 1,624.00 | 1,546.00 | 1,546.00 | 1,493.91 | 199,919 |
| 2025-01-23 | 1,550.00 | 1,624.00 | 1,550.00 | 1,613.00 | 1,558.65 | 150,716 |
| 2025-01-22 | 1,550.00 | 1,599.00 | 1,550.00 | 1,550.00 | 1,497.78 | 90,348 |
| 2025-01-21 | 1,599.00 | 1,619.00 | 1,525.00 | 1,550.00 | 1,497.78 | 149,638 |
| 2025-01-20 | 1,579.00 | 1,579.00 | 1,551.00 | 1,579.00 | 1,525.80 | 2,817 |
| 2025-01-17 | 1,625.00 | 1,625.00 | 1,551.00 | 1,551.00 | 1,498.74 | 35,723 |
| 2025-01-16 | 1,630.00 | 1,630.00 | 1,603.00 | 1,629.00 | 1,574.11 | 10,835 |
| 2025-01-15 | 1,680.00 | 1,680.00 | 1,603.00 | 1,603.00 | 1,548.99 | 74,210 |
| 2025-01-14 | 1,641.00 | 1,679.00 | 1,640.00 | 1,670.00 | 1,613.73 | 11,033 |
| 2025-01-13 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,584.74 | 751 |
| 2025-01-10 | 1,639.00 | 1,699.00 | 1,611.00 | 1,699.00 | 1,641.76 | 26,564 |
| 2025-01-09 | 1,611.00 | 1,640.00 | 1,610.00 | 1,610.00 | 1,555.75 | 10,427 |
| 2025-01-08 | 1,582.00 | 1,645.00 | 1,582.00 | 1,645.00 | 1,589.57 | 15,635 |
| 2025-01-07 | 1,561.00 | 1,639.00 | 1,561.00 | 1,626.00 | 1,571.21 | 64,595 |
| 2025-01-06 | 1,640.00 | 1,640.00 | 1,568.00 | 1,568.00 | 1,515.17 | 20,784 |
| 2025-01-03 | 1,607.00 | 1,649.00 | 1,590.00 | 1,633.00 | 1,577.98 | 19,596 |
| 2025-01-02 | 1,621.00 | 1,622.00 | 1,549.00 | 1,550.00 | 1,497.78 | 170,801 |
| 2024-12-31 | 1,684.00 | 1,685.00 | 1,611.00 | 1,620.00 | 1,565.42 | 6,525 |
| 2024-12-30 | 1,698.00 | 1,698.00 | 1,601.00 | 1,690.00 | 1,633.06 | 4,168 |
| 2024-12-27 | 1,670.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,642.72 | 1,244 |
| 2024-12-24 | 1,669.00 | 1,670.00 | 1,669.00 | 1,670.00 | 1,613.73 | 16,263 |
| 2024-12-23 | 1,580.00 | 1,669.00 | 1,580.00 | 1,669.00 | 1,612.77 | 45,077 |
| 2024-12-20 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,526.76 | 17,030 |
| 2024-12-19 | 1,629.00 | 1,629.00 | 1,586.00 | 1,586.00 | 1,532.56 | 16,484 |
| 2024-12-18 | 1,603.00 | 1,611.00 | 1,590.00 | 1,590.00 | 1,536.43 | 60,957 |
| 2024-12-17 | 1,595.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,546.09 | 16,102 |
| 2024-12-13 | 1,600.00 | 1,616.00 | 1,595.00 | 1,600.00 | 1,546.09 | 138,537 |
| 2024-12-12 | 1,633.00 | 1,633.00 | 1,595.00 | 1,600.00 | 1,546.09 | 44,828 |
| 2024-12-11 | 1,602.00 | 1,625.00 | 1,602.00 | 1,607.00 | 1,552.85 | 18,268 |
| 2024-12-10 | 1,610.00 | 1,616.00 | 1,602.00 | 1,602.00 | 1,548.02 | 14,667 |
| 2024-12-09 | 1,649.00 | 1,665.00 | 1,616.00 | 1,616.00 | 1,561.55 | 36,671 |
| 2024-12-06 | 1,664.00 | 1,664.00 | 1,600.00 | 1,651.00 | 1,595.37 | 85,257 |
| 2024-12-05 | 1,669.00 | 1,669.00 | 1,585.00 | 1,585.00 | 1,531.60 | 13,178 |
| 2024-12-04 | 1,645.00 | 1,645.00 | 1,590.00 | 1,595.00 | 1,541.26 | 27,801 |
| 2024-12-03 | 1,659.00 | 1,699.00 | 1,576.00 | 1,585.00 | 1,531.60 | 60,507 |
| 2024-12-02 | 1,551.00 | 1,700.00 | 1,551.00 | 1,672.00 | 1,615.66 | 26,405 |
| 2024-11-29 | 1,580.00 | 1,694.00 | 1,580.00 | 1,694.00 | 1,636.92 | 2,001 |
| 2024-11-28 | 1,580.00 | 1,675.00 | 1,580.00 | 1,581.00 | 1,527.73 | 51,989 |
| 2024-11-27 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,546.09 | 58,446 |
| 2024-11-26 | 1,576.00 | 1,615.00 | 1,550.00 | 1,615.00 | 1,560.59 | 15,604 |
| 2024-11-25 | 1,583.00 | 1,620.00 | 1,550.00 | 1,550.00 | 1,497.78 | 44,303 |
| 2024-11-22 | 1,570.00 | 1,664.00 | 1,570.00 | 1,570.00 | 1,517.10 | 28,329 |
| 2024-11-21 | 1,665.00 | 1,665.00 | 1,570.00 | 1,570.00 | 1,517.10 | 26,702 |
| 2024-11-20 | 1,608.00 | 1,659.00 | 1,575.00 | 1,616.00 | 1,561.55 | 27,070 |
| 2024-11-19 | 1,670.00 | 1,670.00 | 1,584.00 | 1,584.00 | 1,530.63 | 39,746 |
| 2024-11-18 | 1,669.00 | 1,670.00 | 1,606.00 | 1,670.00 | 1,613.73 | 9,279 |
| 2024-11-15 | 1,670.00 | 1,670.00 | 1,607.00 | 1,607.00 | 1,552.85 | 26,063 |
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.