CA Sales Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-14 | 1,651.00 | 1,670.00 | 1,651.00 | 1,670.00 | 1,613.73 | 4,596 |
| 2024-11-13 | 1,626.00 | 1,670.00 | 1,626.00 | 1,670.00 | 1,613.73 | 105,247 |
| 2024-11-12 | 1,650.00 | 1,675.00 | 1,606.00 | 1,675.00 | 1,618.56 | 46,090 |
| 2024-11-11 | 1,650.00 | 1,651.00 | 1,606.00 | 1,638.00 | 1,582.81 | 130,969 |
| 2024-11-08 | 1,599.00 | 1,640.00 | 1,599.00 | 1,625.00 | 1,570.25 | 47,721 |
| 2024-11-07 | 1,561.00 | 1,599.00 | 1,561.00 | 1,599.00 | 1,545.12 | 70,088 |
| 2024-11-06 | 1,561.00 | 1,599.00 | 1,561.00 | 1,599.00 | 1,545.12 | 36,343 |
| 2024-11-05 | 1,561.00 | 1,599.00 | 1,560.00 | 1,560.00 | 1,507.44 | 30,728 |
| 2024-11-04 | 1,599.00 | 1,599.00 | 1,560.00 | 1,560.00 | 1,507.44 | 25,090 |
| 2024-11-01 | 1,556.00 | 1,599.00 | 1,556.00 | 1,560.00 | 1,507.44 | 32,233 |
| 2024-10-31 | 1,575.00 | 1,588.00 | 1,550.00 | 1,550.00 | 1,497.78 | 12,759 |
| 2024-10-30 | 1,586.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,521.93 | 66,307 |
| 2024-10-29 | 1,570.00 | 1,600.00 | 1,525.00 | 1,570.00 | 1,517.10 | 205,014 |
| 2024-10-28 | 1,526.00 | 1,550.00 | 1,526.00 | 1,550.00 | 1,497.78 | 86,920 |
| 2024-10-25 | 1,503.00 | 1,550.00 | 1,502.00 | 1,526.00 | 1,474.58 | 10,529 |
| 2024-10-24 | 1,535.00 | 1,550.00 | 1,502.00 | 1,502.00 | 1,451.39 | 74,252 |
| 2024-10-23 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,497.78 | 6,552 |
| 2024-10-22 | 1,535.00 | 1,550.00 | 1,476.00 | 1,540.00 | 1,488.11 | 27,759 |
| 2024-10-21 | 1,500.00 | 1,540.00 | 1,475.00 | 1,535.00 | 1,483.28 | 143,152 |
| 2024-10-18 | 1,505.00 | 1,505.00 | 1,480.00 | 1,505.00 | 1,454.29 | 17,151 |
| 2024-10-17 | 1,475.00 | 1,488.00 | 1,470.00 | 1,480.00 | 1,430.13 | 136,973 |
| 2024-10-16 | 1,483.00 | 1,505.00 | 1,470.00 | 1,480.00 | 1,430.13 | 24,488 |
| 2024-10-15 | 1,474.00 | 1,505.00 | 1,471.00 | 1,483.00 | 1,433.03 | 20,958 |
| 2024-10-14 | 1,465.00 | 1,470.00 | 1,465.00 | 1,470.00 | 1,420.47 | 5,468 |
| 2024-10-11 | 1,466.00 | 1,505.00 | 1,465.00 | 1,505.00 | 1,454.29 | 170,821 |
| 2024-10-10 | 1,462.00 | 1,499.00 | 1,462.00 | 1,465.00 | 1,415.64 | 18,076 |
| 2024-10-09 | 1,485.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,449.46 | 14,238 |
| 2024-10-08 | 1,494.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,420.47 | 13,645 |
| 2024-10-07 | 1,499.00 | 1,499.00 | 1,461.00 | 1,461.00 | 1,411.77 | 7,129 |
| 2024-10-04 | 1,499.00 | 1,500.00 | 1,463.00 | 1,468.00 | 1,418.54 | 10,136 |
| 2024-10-03 | 1,450.00 | 1,500.00 | 1,450.00 | 1,451.00 | 1,402.11 | 37,235 |
| 2024-10-02 | 1,499.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,401.14 | 57,800 |
| 2024-10-01 | 1,473.00 | 1,500.00 | 1,451.00 | 1,500.00 | 1,449.46 | 38,335 |
| 2024-09-30 | 1,500.00 | 1,500.00 | 1,471.00 | 1,500.00 | 1,449.46 | 44,316 |
| 2024-09-27 | 1,461.00 | 1,499.00 | 1,461.00 | 1,499.00 | 1,448.49 | 11,917 |
| 2024-09-26 | 1,475.00 | 1,475.00 | 1,460.00 | 1,460.00 | 1,410.81 | 10,665 |
| 2024-09-25 | 1,498.00 | 1,498.00 | 1,450.00 | 1,460.00 | 1,410.81 | 3,198 |
| 2024-09-23 | 1,451.00 | 1,497.00 | 1,451.00 | 1,465.00 | 1,415.64 | 7,046 |
| 2024-09-20 | 1,495.00 | 1,495.00 | 1,450.00 | 1,450.00 | 1,401.14 | 3,133 |
| 2024-09-19 | 1,498.00 | 1,500.00 | 1,451.00 | 1,458.00 | 1,408.88 | 64,014 |
| 2024-09-18 | 1,450.00 | 1,496.00 | 1,450.00 | 1,496.00 | 1,445.59 | 30,477 |
| 2024-09-17 | 1,456.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,401.14 | 35,242 |
| 2024-09-16 | 1,498.00 | 1,498.00 | 1,455.00 | 1,455.00 | 1,405.98 | 396 |
| 2024-09-13 | 1,460.00 | 1,498.00 | 1,450.00 | 1,455.00 | 1,405.98 | 7,693 |
| 2024-09-12 | 1,460.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,401.14 | 28,046 |
| 2024-09-11 | 1,499.00 | 1,499.00 | 1,443.00 | 1,450.00 | 1,401.14 | 135,325 |
| 2024-09-10 | 1,468.00 | 1,500.00 | 1,468.00 | 1,495.00 | 1,444.63 | 12,752 |
| 2024-09-09 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,401.14 | 14,044 |
| 2024-09-06 | 1,500.00 | 1,500.00 | 1,454.00 | 1,470.00 | 1,420.47 | 13,495 |
| 2024-09-05 | 1,498.00 | 1,500.00 | 1,451.00 | 1,500.00 | 1,449.46 | 26,370 |
| 2024-09-04 | 1,450.00 | 1,499.00 | 1,450.00 | 1,450.00 | 1,401.14 | 75,928 |
| 2024-09-03 | 1,430.00 | 1,485.00 | 1,401.00 | 1,485.00 | 1,434.97 | 190,151 |
| 2024-09-02 | 1,500.00 | 1,500.00 | 1,410.00 | 1,450.00 | 1,401.14 | 68,326 |
| 2024-08-30 | 1,490.00 | 1,500.00 | 1,486.00 | 1,500.00 | 1,449.46 | 6,087 |
| 2024-08-29 | 1,486.00 | 1,500.00 | 1,476.00 | 1,500.00 | 1,449.46 | 23,141 |
| 2024-08-28 | 1,476.00 | 1,544.00 | 1,475.00 | 1,478.00 | 1,428.20 | 4,467 |
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.