JSE · CAA · stock
CA Sales Holdings Limited (CAA) stock price history
Every JSE trading session of CA Sales Holdings Limited from Jun 27, 2022 to Sep 28, 2026: 1,064 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAA adjusted close, 2022 to 2026
- ZAR 19.20
- All time high, 2025
- ZAR 18.05
- 52 week high, ZAR 12.60 low
- 1,064
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CAA key facts
- CA Sales Holdings Limited (CAA) closed at ZAR 14.10 on Sep 28, 2026 on JSE.
- CAA's all time high close is ZAR 19.20, set on May 14, 2025; its all time low close is ZAR 0.1750 on Apr 25, 2025.
- CAA's 52 week range is ZAR 12.60 to ZAR 18.05.
- CAA returned -18.5% over the year to Sep 28, 2026.
- Since Jun 27, 2022 CAA returned +87%, +15.9% a year compounded.
- CAA's deepest drawdown was -99.0% from Apr 23, 2025 to Apr 25, 2025.
- DataCedar holds 1,064 daily sessions of CAA history from Jun 27, 2022 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
CAA price chart, 2022 to 2026
CAA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +4.4% |
| 6 months | +2.6% |
| Year to date | -6.0% |
| 1 year | -18.5% |
| 3 years | +68.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 27, 2022 | +87.1% |
| Compound annual growth, 4.3 years | +15.9% |
CAA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 19.20 on May 14, 2025
- All time low close
- ZAR 0.1750 on Apr 25, 2025
- 52 week high
- ZAR 18.05 on Oct 6, 2025
- 52 week low
- ZAR 12.60 on Jun 17, 2026
- Deepest drawdown
- -99.0% from Apr 23, 2025 to Apr 25, 2025, recovered Apr 30, 2025
- Best single session
- +10,071% on Apr 29, 2025
- Worst single session
- -99.0% on Apr 25, 2025
- Volatility, 1 year annualised
- 33.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +61%
- Worst calendar year
- 2025, -8%
CAA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jun 27, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 15.00 | ZAR 15.50 | ZAR 12.60 | ZAR 14.10 | -5.0% | 38.9M | 185 |
| 2025 | ZAR 16.20 | ZAR 19.60 | ZAR 0.1745 | ZAR 14.84 | -8.4% | 23.7M | 250 |
| 2024 | ZAR 10.29 | ZAR 16.99 | ZAR 10.29 | ZAR 16.19 | +57.3% | 26.3M | 250 |
| 2023 | ZAR 6.30 | ZAR 10.36 | ZAR 6.30 | ZAR 10.29 | +61.0% | 43.5M | 248 |
| 2022 | ZAR 5.05 | ZAR 17.49 | ZAR 5.05 | ZAR 6.40 | n/a | 92.6M | 131 |
CAA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 14.10 | +3.2% |
| August 2026 | ZAR 13.66 | +2.7% |
| July 2026 | ZAR 13.30 | -1.4% |
| June 2026 | ZAR 13.49 | -2.5% |
| May 2026 | ZAR 13.84 | -6.4% |
| April 2026 | ZAR 14.78 | +6.4% |
| March 2026 | ZAR 13.90 | -7.3% |
| February 2026 | ZAR 15.00 | 0.0% |
| January 2026 | ZAR 15.00 | +1.1% |
| December 2025 | ZAR 14.84 | -9.5% |
| November 2025 | ZAR 16.40 | -0.5% |
| October 2025 | ZAR 16.48 | -5.8% |
About the CAA data
Daily bars. 1,064 sessions from Jun 27, 2022 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
CAA share price history
