Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

CA Sales Holdings Limited (CAA.JO)

Compare
1,693.00
-47.00
(-2.70%)
As of 11:39:03 AM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,676.001,710.001,676.001,693.001,693.00191,041
Apr 8, 20251,641.001,740.001,640.001,740.001,740.0081,990
Apr 7, 20251,570.001,719.001,600.001,699.001,699.0039,374
Apr 4, 20251,680.001,741.001,680.001,741.001,741.0066,089
Apr 3, 20251,740.001,740.001,706.001,710.001,710.0011,644
Apr 2, 20251,719.001,740.001,686.001,738.001,738.00129,944
Apr 1, 20251,720.001,750.001,711.001,750.001,750.0034,439
Mar 31, 20251,700.001,720.001,700.001,700.001,700.0029,753
Mar 28, 20251,700.001,720.001,680.001,720.001,720.0069,385
Mar 27, 20251,720.001,715.001,680.001,680.001,680.0062,613
Mar 26, 20251,712.001,715.001,673.001,715.001,715.0026,715
Mar 25, 20251,690.001,715.001,690.001,715.001,715.00327,636
Mar 24, 20251,674.001,700.001,641.001,684.001,684.0074,071
Mar 20, 20251,679.001,679.001,658.001,658.001,658.007,439
Mar 19, 20251,616.001,688.001,601.001,675.001,675.0043,469
Mar 18, 20251,650.001,719.001,668.001,715.001,715.0044,591
Mar 17, 20251,694.001,695.001,679.001,688.001,688.004,253
Mar 14, 20251,684.001,685.001,650.001,679.001,679.0052,101
Mar 13, 20251,625.001,699.001,625.001,685.001,685.00350,910
Mar 12, 20251,604.001,605.001,604.001,605.001,605.001,884
Mar 11, 20251,589.001,625.001,589.001,624.001,624.0085,235
Mar 10, 20251,570.001,595.001,560.001,589.001,589.0025,280
Mar 7, 20251,594.001,595.001,561.001,561.001,561.0049,157
Mar 6, 20251,594.001,600.001,571.001,595.001,595.0046,345
Mar 5, 20251,595.001,595.001,564.001,595.001,595.0013,315
Mar 4, 20251,590.001,590.001,570.001,590.001,590.0057,290
Mar 3, 20251,589.001,589.001,551.001,589.001,589.0039,779
Feb 28, 20251,550.001,585.001,550.001,585.001,585.0032,574
Feb 27, 20251,575.001,583.001,550.001,583.001,583.0020,491
Feb 26, 20251,550.001,589.001,550.001,563.001,563.006,873
Feb 25, 20251,550.001,590.001,550.001,590.001,590.0016,143
Feb 24, 20251,550.001,555.001,550.001,550.001,550.0018,736
Feb 21, 20251,560.001,560.001,550.001,550.001,550.003,082
Feb 20, 20251,589.001,589.001,555.001,560.001,560.0027,904
Feb 19, 20251,590.001,590.001,554.001,575.001,575.0010,706
Feb 18, 20251,550.001,586.001,550.001,550.001,550.0023,863
Feb 17, 20251,550.001,560.001,550.001,550.001,550.00102,780
Feb 14, 20251,551.001,564.001,550.001,550.001,550.0013,699
Feb 13, 20251,560.001,562.001,551.001,552.001,552.002,367
Feb 12, 20251,550.001,579.001,550.001,550.001,550.007,889
Feb 11, 20251,570.001,587.001,550.001,565.001,565.0023,343
Feb 10, 20251,550.001,570.001,545.001,560.001,560.00207,459
Feb 7, 20251,575.001,592.001,575.001,581.001,581.0061,333
Feb 6, 20251,585.001,595.001,572.001,572.001,572.0072,084
Feb 5, 20251,595.001,605.001,577.001,588.001,588.0093,630
Feb 4, 20251,505.001,585.001,505.001,585.001,585.0031,039
Feb 3, 20251,565.001,590.001,550.001,590.001,590.00146,273
Jan 31, 20251,598.001,598.001,565.001,565.001,565.0030,471
Jan 30, 20251,609.001,629.001,591.001,629.001,629.0089,471
Jan 29, 20251,585.001,619.001,585.001,609.001,609.0032,211
Jan 28, 20251,568.001,599.001,561.501,580.001,580.0073,138
Jan 27, 20251,540.001,580.001,540.001,568.001,568.0010,160
Jan 24, 20251,624.001,624.001,546.001,546.001,546.00199,919
Jan 23, 20251,550.001,624.001,550.001,613.001,613.00150,716
Jan 22, 20251,550.001,599.001,550.001,550.001,550.0090,348
Jan 21, 20251,599.001,619.001,525.001,550.001,550.00149,638
Jan 20, 20251,579.001,579.001,551.001,579.001,579.002,817
Jan 17, 20251,625.001,625.001,551.001,551.001,551.0035,723
Jan 16, 20251,630.001,630.001,603.001,629.001,629.0010,835
Jan 15, 20251,680.001,680.001,603.001,603.001,603.0074,210
Jan 14, 20251,641.001,679.001,640.001,670.001,670.0011,033
Jan 13, 20251,699.001,699.001,699.001,699.001,699.00-
Jan 10, 20251,639.001,699.001,611.001,699.001,699.0026,564
Jan 9, 20251,611.001,640.001,610.001,610.001,610.0010,427
Jan 8, 20251,582.001,645.001,582.001,645.001,645.0015,635
Jan 7, 20251,561.001,639.001,561.001,626.001,626.0064,595
Jan 6, 20251,640.001,640.001,568.001,568.001,568.0020,784
Jan 3, 20251,607.001,649.001,590.001,633.001,633.0019,596
Jan 2, 20251,621.001,622.001,549.001,550.001,550.00170,801
Dec 31, 20241,684.001,685.001,611.001,620.001,620.006,525
Dec 30, 20241,698.001,698.001,601.001,690.001,690.004,168
Dec 27, 20241,670.001,700.001,670.001,700.001,700.001,244
Dec 24, 20241,669.001,670.001,669.001,670.001,670.0016,263
Dec 23, 20241,580.001,669.001,600.001,669.001,669.0045,077
Dec 20, 20241,600.001,600.001,580.001,580.001,580.0017,030
Dec 19, 20241,629.001,629.001,586.001,586.001,586.0016,484
Dec 18, 20241,603.001,611.001,590.001,590.001,590.00261,913
Dec 17, 20241,595.001,600.001,590.001,600.001,600.0016,102
Dec 13, 20241,600.001,616.001,595.001,600.001,600.00488,537
Dec 12, 20241,633.001,630.001,595.001,600.001,600.0044,828
Dec 11, 20241,602.001,625.001,602.001,607.001,607.0018,286
Dec 10, 20241,610.001,616.001,602.001,602.001,602.0014,667
Dec 9, 20241,649.001,665.001,616.001,616.001,616.0036,671
Dec 6, 20241,664.001,664.001,600.001,651.001,651.0085,257
Dec 5, 20241,669.001,669.001,585.001,585.001,585.0013,178
Dec 4, 20241,645.001,645.001,590.001,595.001,595.0027,801
Dec 3, 20241,659.001,699.001,576.001,585.001,585.0060,507
Dec 2, 20241,551.001,700.001,551.001,672.001,672.0026,405
Nov 29, 20241,580.001,694.001,580.001,694.001,694.002,001
Nov 28, 20241,580.001,675.001,580.001,581.001,581.0051,989
Nov 27, 20241,575.001,600.001,575.001,600.001,600.0058,446
Nov 26, 20241,576.001,615.001,550.001,615.001,615.0015,604
Nov 25, 20241,583.001,620.001,550.001,550.001,550.0044,303
Nov 22, 20241,570.001,664.001,570.001,570.001,570.0028,329
Nov 21, 20241,665.001,665.001,570.001,570.001,570.0026,702
Nov 20, 20241,608.001,659.001,575.001,616.001,616.0027,070
Nov 19, 20241,670.001,670.001,584.001,584.001,584.0039,746
Nov 18, 20241,669.001,670.001,606.001,670.001,670.009,279
Nov 15, 20241,670.001,670.001,607.001,607.001,607.0026,063
Nov 14, 20241,651.001,670.001,651.001,670.001,670.004,596
Nov 13, 20241,626.001,670.001,626.001,670.001,670.00203,901
Nov 12, 20241,650.001,675.001,606.001,675.001,675.00146,090
Nov 11, 20241,650.001,651.001,606.001,638.001,638.00130,969
Nov 8, 20241,599.001,640.001,599.001,625.001,625.00592,518
Nov 7, 20241,561.001,599.001,566.001,599.001,599.0070,088
Nov 6, 20241,561.001,599.001,561.001,599.001,599.0049,298
Nov 5, 20241,561.001,599.001,560.001,560.001,560.0030,728
Nov 4, 20241,599.001,599.001,560.001,560.001,560.0025,090
Nov 1, 20241,556.001,599.001,556.001,560.001,560.0055,651
Oct 31, 20241,575.001,588.001,550.001,550.001,550.0012,759
Oct 30, 20241,586.001,600.001,575.001,575.001,575.0066,307
Oct 29, 20241,570.001,600.001,525.001,570.001,570.00205,014
Oct 28, 20241,526.001,550.001,526.001,550.001,550.00990,269
Oct 25, 20241,503.001,550.001,502.001,526.001,526.0010,529
Oct 24, 20241,535.001,550.001,502.001,502.001,502.0074,252
Oct 23, 20241,530.001,550.001,532.001,550.001,550.006,552
Oct 22, 20241,535.001,550.001,476.001,540.001,540.0027,759
Oct 21, 20241,500.001,540.001,475.001,535.001,535.00143,152
Oct 18, 20241,505.001,505.001,480.001,505.001,505.00146,526
Oct 17, 20241,475.001,488.001,470.001,480.001,480.00136,973
Oct 16, 20241,483.001,505.001,470.001,480.001,480.0024,488
Oct 15, 20241,474.001,505.001,471.001,483.001,483.003,020,958
Oct 14, 20241,465.001,470.001,465.001,470.001,470.005,468
Oct 11, 20241,466.001,505.001,465.001,505.001,505.00170,821
Oct 10, 20241,462.001,499.001,463.001,465.001,465.0018,076
Oct 9, 20241,485.001,500.001,475.001,500.001,500.001,014,238
Oct 8, 20241,494.001,495.001,470.001,470.001,470.0019,100
Oct 7, 20241,499.001,499.001,461.001,461.001,461.007,129
Oct 4, 20241,499.001,500.001,463.001,468.001,468.0010,136
Oct 3, 20241,450.001,500.001,450.001,451.001,451.0037,235
Oct 2, 20241,499.001,500.001,450.001,450.001,450.0057,800
Oct 1, 20241,473.001,500.001,451.001,500.001,500.0068,544
Sep 30, 20241,500.001,500.001,471.001,500.001,500.0044,316
Sep 27, 20241,461.001,499.001,461.001,499.001,499.0011,917
Sep 26, 20241,475.001,475.001,460.001,460.001,460.0010,665
Sep 25, 20241,498.001,498.001,450.001,460.001,460.009,279
Sep 23, 20241,451.001,497.001,451.001,465.001,465.0029,336
Sep 20, 20241,495.001,495.001,450.001,450.001,450.003,133
Sep 19, 20241,498.001,500.001,451.001,458.001,458.0064,014
Sep 18, 20241,450.001,496.001,450.001,496.001,496.0030,477
Sep 17, 20241,456.001,475.001,450.001,450.001,450.0035,242
Sep 16, 20241,498.001,498.001,455.001,455.001,455.00396
Sep 13, 20241,460.001,498.001,450.001,455.001,455.0014,847
Sep 12, 20241,460.001,490.001,450.001,450.001,450.0081,049
Sep 11, 20241,499.001,489.001,443.001,450.001,450.00135,325
Sep 10, 20241,468.001,500.001,468.001,495.001,495.0012,752
Sep 9, 20241,480.001,480.001,450.001,450.001,450.0014,044
Sep 6, 20241,500.001,499.001,454.001,470.001,470.0013,495
Sep 5, 20241,498.001,500.001,451.001,500.001,500.0026,370
Sep 4, 20241,450.001,499.001,450.001,450.001,450.0075,928
Sep 3, 20241,430.001,485.001,401.001,485.001,485.00190,151
Sep 2, 20241,500.001,500.001,410.001,450.001,450.0068,326
Aug 30, 20241,490.001,500.001,486.001,500.001,500.006,087
Aug 29, 20241,486.001,500.001,476.001,500.001,500.0023,141
Aug 28, 20241,476.001,544.001,475.001,478.001,478.004,467
Aug 27, 20241,498.001,540.001,473.001,475.001,475.0074,452
Aug 26, 20241,461.001,497.001,470.001,470.001,470.004,054
Aug 23, 20241,495.001,498.001,450.001,460.001,460.004,330
Aug 22, 20241,460.001,500.001,460.001,460.001,460.0051,106
Aug 21, 20241,389.001,424.001,389.001,415.001,415.0035,975
Aug 20, 20241,360.001,393.001,345.001,372.001,372.0043,461
Aug 19, 20241,365.001,365.001,360.001,360.001,360.0011,801
Aug 16, 20241,398.001,398.001,355.001,365.001,365.004,752
Aug 15, 20241,345.001,362.001,345.001,361.001,361.0021,101
Aug 14, 20241,340.001,375.001,340.001,340.001,340.0014,815
Aug 13, 20241,336.001,368.001,336.001,350.001,350.00255,499
Aug 12, 20241,374.001,374.001,335.001,366.001,366.0019,839
Aug 8, 20241,336.001,336.001,336.001,336.001,336.00414
Aug 7, 20241,330.001,335.001,330.001,335.001,335.0084,043
Aug 6, 20241,365.001,377.001,331.001,333.001,333.0027,056
Aug 5, 20241,360.001,370.001,330.001,340.001,340.0036,019
Aug 2, 20241,350.001,379.001,350.001,379.001,379.0037,508
Aug 1, 20241,331.001,360.001,331.001,345.001,345.00113,886
Jul 31, 20241,330.001,335.001,330.001,330.001,330.0014,802
Jul 30, 20241,325.001,359.001,325.001,330.001,330.007,297
Jul 29, 20241,365.001,365.001,311.001,325.001,325.0035,132
Jul 26, 20241,360.001,360.001,301.001,310.001,310.0053,195
Jul 25, 20241,273.001,362.001,273.001,362.001,362.0010,364
Jul 24, 20241,350.001,370.001,301.001,311.001,311.0021,182
Jul 23, 20241,372.001,372.001,315.001,345.001,345.0074,093
Jul 22, 20241,337.001,373.001,315.001,315.001,315.0012,644
Jul 19, 20241,266.001,336.001,302.001,332.001,332.0033,551
Jul 18, 20241,289.001,350.001,252.001,335.001,335.00247,942
Jul 17, 20241,281.001,340.001,231.001,260.001,260.00246,208
Jul 16, 20241,375.001,375.001,289.001,300.001,300.00389,757
Jul 15, 20241,410.001,410.001,365.001,365.001,365.00246,183
Jul 12, 20241,500.001,500.001,401.001,411.001,411.0074,420
Jul 11, 20241,460.001,500.001,425.001,450.001,450.00398,124
Jul 10, 20241,469.001,469.001,401.001,450.001,450.00371,594
Jul 9, 20241,395.001,464.001,395.001,410.001,410.0049,421
Jul 8, 20241,380.001,499.001,375.001,450.001,450.0050,723
Jul 5, 20241,376.001,452.001,376.001,380.001,380.0010,790
Jul 4, 20241,396.001,419.001,373.001,375.001,375.0012,605
Jul 3, 20241,400.001,455.001,256.001,355.001,355.0027,546
Jul 2, 20241,379.001,516.001,266.001,450.001,450.00192,689
Jul 1, 20241,256.001,419.001,256.001,419.001,419.00132,382
Jun 28, 20241,240.001,299.001,201.001,255.001,255.0017,033
Jun 27, 20241,201.001,240.001,211.001,240.001,240.0059,382
Jun 26, 20241,200.001,220.001,200.001,220.001,220.00206,278
Jun 25, 20241,200.001,202.001,200.001,201.001,201.00119,094
Jun 24, 20241,200.001,201.001,200.001,200.001,200.0084,946
Jun 21, 20241,205.001,210.001,200.001,200.001,200.0088,140
Jun 20, 20241,210.001,219.001,200.001,210.001,210.00106,027
Jun 19, 20241,200.001,220.001,200.001,219.001,219.00151,151
Jun 18, 20241,214.001,213.001,199.001,210.001,210.00840,206
Jun 14, 20241,200.001,214.001,195.001,213.001,213.0019,202
Jun 13, 20241,218.001,218.001,195.001,195.001,195.0049,303
Jun 12, 20241,205.001,220.001,192.001,218.001,218.0051,834
Jun 11, 20241,180.001,205.001,180.001,205.001,205.00274,374
Jun 10, 20241,176.001,199.001,163.001,185.001,185.0091,200
Jun 7, 20241,198.001,200.001,179.001,200.001,200.00140,002
Jun 6, 20241,200.001,208.001,171.001,200.001,200.0078,251
Jun 5, 20241,200.001,215.001,180.001,200.001,200.0092,077
Jun 4, 20241,200.001,215.001,200.001,200.001,200.00221,018
Jun 3, 20241,200.001,210.001,180.001,180.001,180.0039,509
May 31, 20241,180.001,200.001,180.001,190.001,190.0022,891
May 30, 20241,199.001,200.001,175.001,200.001,200.00262,599
May 28, 20241,179.001,199.001,162.001,199.001,199.00299,062
May 27, 20241,186.001,219.001,125.001,165.001,165.00810,249
May 24, 20241,185.001,219.001,185.001,200.001,200.0032,722
May 23, 20241,206.001,224.001,201.001,219.001,219.00102,313
May 22, 20241,201.001,225.001,201.001,208.001,208.0063,545
May 21, 20241,190.001,225.001,177.001,225.001,225.0044,370
May 20, 20241,230.001,230.001,207.001,207.001,207.00123,454
May 17, 20241,203.001,234.001,203.001,234.001,234.0034,455
May 16, 20241,215.001,224.001,202.001,215.001,215.0051,474
May 15, 20241,229.001,229.001,190.001,215.001,215.00263,797
May 14, 20241,200.001,230.001,200.001,229.001,229.0060,694
May 13, 20241,202.001,210.001,180.001,180.001,180.0035,557
May 10, 20241,229.001,230.001,201.001,201.001,201.0079,651
May 9, 20241,200.001,237.001,200.001,201.001,201.0054,652
May 8, 20241,177.001,240.001,176.001,240.001,240.00121,562
May 7, 20241,155.001,198.001,175.001,176.001,176.0043,210
May 6, 20241,155.001,198.001,162.001,164.001,164.0038,475
May 3, 20241,186.001,219.001,186.001,200.001,200.0015,498
May 2, 20241,240.001,240.001,162.001,179.001,179.0059,188
Apr 30, 20241,200.001,240.001,200.001,240.001,240.00285,821
Apr 29, 20241,175.001,214.001,151.001,200.001,200.00536,330
Apr 26, 20241,160.001,170.001,150.001,150.001,150.0042,255
Apr 25, 20241,170.001,170.001,102.001,150.001,150.0057,713
Apr 24, 20241,149.001,170.001,146.001,170.001,170.00417,177
Apr 23, 20241,150.001,160.001,130.001,150.001,150.00244,919
Apr 22, 20241,142.001,174.001,142.001,157.001,157.00697,459
Apr 19, 20241,145.001,165.001,126.001,145.001,145.00215,373
Apr 18, 20241,144.001,165.001,124.001,165.001,165.001,271,874
Apr 17, 2024 19.56 Dividend
Apr 17, 20241,120.001,144.001,120.001,144.001,144.00139,280
Apr 16, 20241,125.001,135.001,102.001,120.001,119.8020,294
Apr 15, 20241,131.001,145.001,130.001,135.001,134.8094,601
Apr 12, 20241,140.001,144.001,140.001,140.001,139.80221,851
Apr 11, 20241,144.001,144.001,111.001,144.001,143.8027,344
Apr 10, 20241,144.001,144.001,138.001,144.001,143.8058,267
Apr 9, 20241,150.001,150.001,106.001,130.001,129.8062,315