CA Sales Holdings (Pty) Ltd. CAA
JSE · Güney Afrika · Dağıtım Hizmetleri
ZAc 1.362,00-7,00 (-%0,51)
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1.362,00 | -%0,51 | ZAc 1.362,00 | ZAc 1.363,00 | ZAc 1.362,00 | 19,70K |
| 2026-09-30 | ZAc 1.369,00 | -%1,51 | ZAc 1.389,00 | ZAc 1.390,00 | ZAc 1.365,00 | 6,92K |
| 2026-09-29 | ZAc 1.390,00 | %0,00 | ZAc 1.375,00 | ZAc 1.400,00 | ZAc 1.365,00 | 17,64K |
| 2026-09-28 | ZAc 1.390,00 | -%0,71 | ZAc 1.410,00 | ZAc 1.410,00 | ZAc 1.380,00 | 30,09K |
| 2026-09-25 | ZAc 1.400,00 | %0,00 | ZAc 1.385,00 | ZAc 1.409,00 | ZAc 1.361,00 | 33,71K |
| 2026-09-23 | ZAc 1.400,00 | %0,00 | ZAc 1.400,00 | ZAc 1.410,00 | ZAc 1.383,00 | 60,99K |
| 2026-09-22 | ZAc 1.400,00 | +%2,94 | ZAc 1.408,00 | ZAc 1.410,00 | ZAc 1.400,00 | 25,56K |
| 2026-09-21 | ZAc 1.360,00 | -%1,45 | ZAc 1.410,00 | ZAc 1.410,00 | ZAc 1.360,00 | 22,59K |
| 2026-09-18 | ZAc 1.380,00 | -%2,13 | ZAc 1.409,00 | ZAc 1.415,00 | ZAc 1.380,00 | 93,07K |
| 2026-09-17 | ZAc 1.410,00 | +%0,71 | ZAc 1.378,00 | ZAc 1.418,00 | ZAc 1.378,00 | 148,15K |
| 2026-09-16 | ZAc 1.400,00 | +%2,12 | ZAc 1.400,00 | ZAc 1.424,00 | ZAc 1.391,00 | 100,30K |
| 2026-09-15 | ZAc 1.371,00 | -%1,51 | ZAc 1.400,00 | ZAc 1.415,00 | ZAc 1.371,00 | 31,00K |
| 2026-09-14 | ZAc 1.392,00 | -%2,32 | ZAc 1.381,00 | ZAc 1.424,00 | ZAc 1.381,00 | 7,36K |
| 2026-09-11 | ZAc 1.425,00 | +%0,71 | ZAc 1.381,00 | ZAc 1.425,00 | ZAc 1.381,00 | 5,31K |
| 2026-09-10 | ZAc 1.415,00 | +%1,07 | ZAc 1.375,00 | ZAc 1.415,00 | ZAc 1.375,00 | 109,57K |
| 2026-09-09 | ZAc 1.400,00 | +%0,14 | ZAc 1.375,00 | ZAc 1.400,00 | ZAc 1.375,00 | 174,25K |
| 2026-09-08 | ZAc 1.398,00 | +%1,67 | ZAc 1.399,00 | ZAc 1.400,00 | ZAc 1.375,00 | 32,70K |
| 2026-09-07 | ZAc 1.375,00 | %0,00 | ZAc 1.375,00 | ZAc 1.397,00 | ZAc 1.358,00 | 1,08M |
| 2026-09-04 | ZAc 1.375,00 | %0,00 | ZAc 1.350,00 | ZAc 1.389,00 | ZAc 1.350,00 | 24,78K |
| 2026-09-03 | ZAc 1.375,00 | +%3,23 | ZAc 1.331,00 | ZAc 1.395,00 | ZAc 1.331,00 | 20,75K |
| 2026-09-02 | ZAc 1.332,00 | -%3,13 | ZAc 1.372,00 | ZAc 1.376,00 | ZAc 1.330,00 | 11,82K |
| 2026-09-01 | ZAc 1.375,00 | +%0,66 | ZAc 1.366,00 | ZAc 1.376,00 | ZAc 1.332,00 | 52,22K |
| 2026-08-31 | ZAc 1.366,00 | -%0,65 | ZAc 1.375,00 | ZAc 1.400,00 | ZAc 1.365,00 | 94,08K |
| 2026-08-28 | ZAc 1.375,00 | -%1,65 | ZAc 1.370,00 | ZAc 1.389,00 | ZAc 1.330,00 | 16,89K |
| 2026-08-27 | ZAc 1.398,00 | +%1,67 | ZAc 1.385,00 | ZAc 1.398,00 | ZAc 1.360,00 | 45,59K |
| 2026-08-26 | ZAc 1.375,00 | -%0,72 | ZAc 1.380,00 | ZAc 1.385,00 | ZAc 1.360,00 | 35,11K |
| 2026-08-25 | ZAc 1.385,00 | +%0,44 | ZAc 1.390,00 | ZAc 1.393,00 | ZAc 1.355,00 | 351,53K |
| 2026-08-24 | ZAc 1.379,00 | +%1,25 | ZAc 1.361,00 | ZAc 1.397,00 | ZAc 1.360,00 | 50,21K |
| 2026-08-21 | ZAc 1.362,00 | +%0,52 | ZAc 1.336,00 | ZAc 1.374,00 | ZAc 1.355,00 | 33,68K |
| 2026-08-20 | ZAc 1.355,00 | +%1,88 | ZAc 1.354,00 | ZAc 1.355,00 | ZAc 1.325,00 | 17,35K |
| 2026-08-19 | ZAc 1.330,00 | -%0,75 | ZAc 1.353,00 | ZAc 1.353,00 | ZAc 1.301,00 | 106,52K |
| 2026-08-18 | ZAc 1.340,00 | +%0,60 | ZAc 1.331,00 | ZAc 1.354,00 | ZAc 1.310,00 | 63,93K |
| 2026-08-17 | ZAc 1.332,00 | +%1,99 | ZAc 1.328,00 | ZAc 1.332,00 | ZAc 1.303,00 | 7,74K |
| 2026-08-14 | ZAc 1.306,00 | -%3,26 | ZAc 1.350,00 | ZAc 1.353,00 | ZAc 1.306,00 | 29,39K |
| 2026-08-13 | ZAc 1.350,00 | +%1,89 | ZAc 1.303,00 | ZAc 1.350,00 | ZAc 1.300,00 | 10,20M |
| 2026-08-12 | ZAc 1.325,00 | +%2,16 | ZAc 1.320,00 | ZAc 1.335,00 | ZAc 1.300,00 | 61,82K |
| 2026-08-11 | ZAc 1.297,00 | -%1,74 | ZAc 1.353,00 | ZAc 1.354,00 | ZAc 1.297,00 | 86,31K |
| 2026-08-07 | ZAc 1.320,00 | +%1,46 | ZAc 1.303,00 | ZAc 1.353,00 | ZAc 1.303,00 | 63,64K |
| 2026-08-06 | ZAc 1.301,00 | +%0,08 | ZAc 1.329,00 | ZAc 1.329,00 | ZAc 1.301,00 | 30,25K |
| 2026-08-05 | ZAc 1.300,00 | %0,00 | ZAc 1.300,00 | ZAc 1.344,00 | ZAc 1.300,00 | 13,15K |
| 2026-08-04 | ZAc 1.300,00 | %0,00 | ZAc 1.310,00 | ZAc 1.343,00 | ZAc 1.295,00 | 235,70K |
| 2026-08-03 | ZAc 1.300,00 | -%2,26 | ZAc 1.344,00 | ZAc 1.344,00 | ZAc 1.298,00 | 39,19K |
| 2026-07-31 | ZAc 1.330,00 | -%0,75 | ZAc 1.301,00 | ZAc 1.339,00 | ZAc 1.300,00 | 535,50K |
| 2026-07-30 | ZAc 1.340,00 | -%0,30 | ZAc 1.301,00 | ZAc 1.344,00 | ZAc 1.301,00 | 11,84K |
| 2026-07-29 | ZAc 1.344,00 | +%2,99 | ZAc 1.345,00 | ZAc 1.345,00 | ZAc 1.311,00 | 56,09K |
| 2026-07-28 | ZAc 1.305,00 | -%2,90 | ZAc 1.344,00 | ZAc 1.349,00 | ZAc 1.305,00 | 57,72K |
| 2026-07-27 | ZAc 1.344,00 | +%0,60 | ZAc 1.302,00 | ZAc 1.347,00 | ZAc 1.302,00 | 122,31K |
| 2026-07-24 | ZAc 1.336,00 | -%0,07 | ZAc 1.295,00 | ZAc 1.338,00 | ZAc 1.295,00 | 10,70K |
| 2026-07-23 | ZAc 1.337,00 | +%0,68 | ZAc 1.349,00 | ZAc 1.349,00 | ZAc 1.300,00 | 253,19K |
| 2026-07-22 | ZAc 1.328,00 | +%2,55 | ZAc 1.350,00 | ZAc 1.350,00 | ZAc 1.298,00 | 367,86K |
| 2026-07-21 | ZAc 1.295,00 | -%3,93 | ZAc 1.295,00 | ZAc 1.350,00 | ZAc 1.295,00 | 6,98K |
| 2026-07-20 | ZAc 1.348,00 | -%0,81 | ZAc 1.358,00 | ZAc 1.358,00 | ZAc 1.301,00 | 16,10K |
| 2026-07-17 | ZAc 1.359,00 | -%0,07 | ZAc 1.337,00 | ZAc 1.359,00 | ZAc 1.320,00 | 6,37K |
| 2026-07-16 | ZAc 1.360,00 | +%2,80 | ZAc 1.348,00 | ZAc 1.380,00 | ZAc 1.339,00 | 67,77K |
| 2026-07-15 | ZAc 1.323,00 | -%1,93 | ZAc 1.339,00 | ZAc 1.348,00 | ZAc 1.281,00 | 24,30K |
| 2026-07-14 | ZAc 1.349,00 | %0,00 | ZAc 1.349,00 | ZAc 1.349,00 | ZAc 1.348,00 | 11,23K |
| 2026-07-13 | ZAc 1.349,00 | +%2,98 | ZAc 1.345,00 | ZAc 1.395,00 | ZAc 1.330,00 | 36,27K |
| 2026-07-10 | ZAc 1.310,00 | +%1,16 | ZAc 1.295,00 | ZAc 1.341,00 | ZAc 1.297,00 | 59,20K |
| 2026-07-09 | ZAc 1.295,00 | -%1,15 | ZAc 1.310,00 | ZAc 1.310,00 | ZAc 1.295,00 | 9,76K |
| 2026-07-08 | ZAc 1.310,00 | -%0,38 | ZAc 1.295,00 | ZAc 1.320,00 | ZAc 1.295,00 | 5,74K |
| 2026-07-07 | ZAc 1.315,00 | %0,00 | ZAc 1.286,00 | ZAc 1.320,00 | ZAc 1.285,00 | 8,72K |
| 2026-07-06 | ZAc 1.315,00 | +%0,77 | ZAc 1.330,00 | ZAc 1.330,00 | ZAc 1.282,00 | 33,40K |
| 2026-07-03 | ZAc 1.305,00 | -%3,33 | ZAc 1.369,00 | ZAc 1.369,00 | ZAc 1.305,00 | 8,59K |
| 2026-07-02 | ZAc 1.350,00 | -%2,17 | ZAc 1.379,00 | ZAc 1.379,00 | ZAc 1.312,00 | 45,68K |
| 2026-07-01 | ZAc 1.380,00 | +%2,30 | ZAc 1.285,00 | ZAc 1.388,00 | ZAc 1.285,00 | 70,08K |
| 2026-06-30 | ZAc 1.349,00 | -%0,74 | ZAc 1.350,00 | ZAc 1.390,00 | ZAc 1.301,00 | 31,50K |
| 2026-06-29 | ZAc 1.359,00 | +%0,67 | ZAc 1.350,00 | ZAc 1.359,00 | ZAc 1.315,00 | 25,06K |
| 2026-06-26 | ZAc 1.350,00 | +%1,50 | ZAc 1.325,00 | ZAc 1.384,00 | ZAc 1.301,00 | 64,65K |
| 2026-06-25 | ZAc 1.330,00 | +%3,83 | ZAc 1.300,00 | ZAc 1.335,00 | ZAc 1.291,00 | 143,72K |
| 2026-06-24 | ZAc 1.281,00 | -%7,11 | ZAc 1.350,00 | ZAc 1.350,00 | ZAc 1.281,00 | 5,39K |
| 2026-06-23 | ZAc 1.379,00 | +%1,55 | ZAc 1.371,00 | ZAc 1.398,00 | ZAc 1.329,00 | 8,35K |
| 2026-06-22 | ZAc 1.358,00 | +%5,52 | ZAc 1.300,00 | ZAc 1.361,00 | ZAc 1.277,00 | 628,86K |
| 2026-06-19 | ZAc 1.287,00 | -%1,00 | ZAc 1.300,00 | ZAc 1.329,00 | ZAc 1.287,00 | 212,61K |
| 2026-06-18 | ZAc 1.300,00 | %0,00 | ZAc 1.300,00 | ZAc 1.300,00 | ZAc 1.291,00 | 20,10K |
| 2026-06-17 | ZAc 1.300,00 | +%1,17 | ZAc 1.260,00 | ZAc 1.329,00 | ZAc 1.260,00 | 63,51K |
| 2026-06-15 | ZAc 1.285,00 | -%1,61 | ZAc 1.320,00 | ZAc 1.320,00 | ZAc 1.285,00 | 112,57K |
| 2026-06-12 | ZAc 1.306,00 | -%2,17 | ZAc 1.370,00 | ZAc 1.370,00 | ZAc 1.306,00 | 20,64K |
| 2026-06-11 | ZAc 1.335,00 | -%1,04 | ZAc 1.379,00 | ZAc 1.379,00 | ZAc 1.311,00 | 17,09K |
| 2026-06-10 | ZAc 1.349,00 | +%1,81 | ZAc 1.302,00 | ZAc 1.363,00 | ZAc 1.302,00 | 26,40K |
| 2026-06-09 | ZAc 1.325,00 | -%0,75 | ZAc 1.350,00 | ZAc 1.350,00 | ZAc 1.325,00 | 839,17K |
| 2026-06-08 | ZAc 1.335,00 | -%3,40 | ZAc 1.351,00 | ZAc 1.370,00 | ZAc 1.330,00 | 47,80K |
| 2026-06-05 | ZAc 1.382,00 | +%0,14 | ZAc 1.382,00 | ZAc 1.382,00 | ZAc 1.382,00 | 3,73K |
| 2026-06-04 | ZAc 1.380,00 | +%0,73 | ZAc 1.380,00 | ZAc 1.400,00 | ZAc 1.365,00 | 378,93K |
| 2026-06-03 | ZAc 1.370,00 | -%0,72 | ZAc 1.380,00 | ZAc 1.399,00 | ZAc 1.366,00 | 123,35K |
| 2026-06-02 | ZAc 1.380,00 | -%0,29 | ZAc 1.439,00 | ZAc 1.439,00 | ZAc 1.376,00 | 2,35K |
| 2026-06-01 | ZAc 1.384,00 | %0,00 | ZAc 1.358,00 | ZAc 1.440,00 | ZAc 1.342,00 | 98,59K |
| 2026-05-29 | ZAc 1.384,00 | -%0,07 | ZAc 1.326,00 | ZAc 1.400,00 | ZAc 1.326,00 | 28,97K |
| 2026-05-28 | ZAc 1.385,00 | +%0,36 | ZAc 1.384,00 | ZAc 1.385,00 | ZAc 1.357,00 | 34,13K |
| 2026-05-27 | ZAc 1.380,00 | +%2,60 | ZAc 1.369,00 | ZAc 1.380,00 | ZAc 1.326,00 | 46,76K |
| 2026-05-26 | ZAc 1.345,00 | -%0,37 | ZAc 1.350,00 | ZAc 1.374,00 | ZAc 1.266,00 | 160,94K |