Cashbuild Limited (JSE:CSB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,300
-100 (-0.65%)
Aug 22, 2025, 5:00 PM SAST
Cashbuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15,007.00 | 15,400.00 | 15,007.00 | 15,300.00 | 15,302.00 | -0.64% | 10,718 |
| Aug 21, 2025 | 15,202.00 | 15,499.00 | 15,201.00 | 15,399.00 | 15,399.00 | 0.67% | 1,402 |
| Aug 20, 2025 | 15,178.00 | 15,428.00 | 15,178.00 | 15,297.00 | 15,297.00 | -1.30% | 14,637 |
| Aug 19, 2025 | 15,628.00 | 15,628.00 | 14,856.00 | 15,499.00 | 15,499.00 | 1.31% | 3,777 |
| Aug 18, 2025 | 15,551.00 | 15,551.00 | 15,153.00 | 15,299.00 | 15,299.00 | - | 8,265 |
| Aug 15, 2025 | 14,977.00 | 15,500.00 | 14,977.00 | 15,299.00 | 15,299.00 | 0.48% | 1,622 |
| Aug 14, 2025 | 15,765.00 | 15,765.00 | 14,852.00 | 15,226.00 | 15,226.00 | -0.49% | 12,503 |
| Aug 13, 2025 | 14,473.00 | 15,440.00 | 14,473.00 | 15,301.00 | 15,301.00 | 4.14% | 7,378 |
| Aug 12, 2025 | 13,502.00 | 14,693.00 | 13,502.00 | 14,693.00 | 14,693.00 | 7.85% | 43,767 |
| Aug 11, 2025 | 14,028.00 | 14,028.00 | 13,624.00 | 13,624.00 | 13,624.00 | -1.99% | 2,590 |
| Aug 8, 2025 | 14,397.00 | 14,397.00 | 13,722.00 | 13,901.00 | 13,901.00 | -2.11% | 10,639 |
| Aug 7, 2025 | 14,499.00 | 14,900.00 | 14,200.00 | 14,200.00 | 14,200.00 | -4.71% | 7,815 |
| Aug 6, 2025 | 15,010.00 | 15,100.00 | 14,801.00 | 14,902.00 | 14,902.00 | -2.30% | 3,556 |
| Aug 5, 2025 | 15,304.00 | 15,599.00 | 15,112.00 | 15,253.00 | 15,253.00 | -0.96% | 2,677 |
| Aug 4, 2025 | 15,833.00 | 15,833.00 | 15,313.00 | 15,401.00 | 15,401.00 | -1.16% | 1,629 |
| Aug 1, 2025 | 14,925.00 | 15,601.00 | 14,925.00 | 15,581.00 | 15,581.00 | 0.51% | 2,194 |
| Jul 31, 2025 | 14,601.00 | 15,896.00 | 14,601.00 | 15,502.00 | 15,502.00 | 3.42% | 14,744 |
| Jul 30, 2025 | 14,987.00 | 14,990.00 | 14,503.00 | 14,990.00 | 14,990.00 | 2.31% | 1,939 |
| Jul 29, 2025 | 14,501.00 | 14,941.00 | 14,501.00 | 14,651.00 | 14,651.00 | 0.50% | 1,992 |
| Jul 28, 2025 | 13,950.00 | 14,745.00 | 13,950.00 | 14,578.00 | 14,578.00 | 4.88% | 1,612 |
| Jul 25, 2025 | 14,249.00 | 14,249.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.24% | 12,999 |
| Jul 24, 2025 | 13,813.00 | 14,250.00 | 13,813.00 | 14,218.00 | 14,218.00 | 1.57% | 5,568 |
| Jul 23, 2025 | 14,300.00 | 14,300.00 | 13,813.00 | 13,998.00 | 13,998.00 | -0.37% | 3,954 |
| Jul 22, 2025 | 14,300.00 | 14,300.00 | 14,039.00 | 14,050.00 | 14,050.00 | -1.75% | 3,509 |
| Jul 21, 2025 | 14,299.00 | 14,300.00 | 13,807.00 | 14,300.00 | 14,300.00 | 2.16% | 5,487 |
| Jul 18, 2025 | 13,751.00 | 14,400.00 | 13,751.00 | 13,998.00 | 13,998.00 | -2.11% | 7,423 |
| Jul 17, 2025 | 14,151.00 | 14,301.00 | 14,151.00 | 14,299.00 | 14,299.00 | -1.47% | 3,992 |
| Jul 16, 2025 | 14,547.00 | 14,996.00 | 13,807.00 | 14,512.00 | 14,512.00 | 1.40% | 1,580 |
| Jul 15, 2025 | 14,506.00 | 14,833.00 | 14,120.00 | 14,312.00 | 14,312.00 | -3.82% | 16,467 |
| Jul 14, 2025 | 14,915.00 | 14,990.00 | 13,837.00 | 14,881.00 | 14,881.00 | -0.74% | 4,036 |
| Jul 11, 2025 | 14,880.00 | 15,000.00 | 14,324.00 | 14,992.00 | 14,992.00 | 2.26% | 2,884 |
| Jul 10, 2025 | 14,999.00 | 15,000.00 | 14,660.00 | 14,661.00 | 14,661.00 | -2.26% | 6,586 |
| Jul 9, 2025 | 14,645.00 | 15,000.00 | 14,595.00 | 15,000.00 | 15,000.00 | 2.42% | 2,130 |
| Jul 8, 2025 | 15,000.00 | 15,048.00 | 14,645.00 | 14,645.00 | 14,645.00 | -2.37% | 1,869 |
| Jul 7, 2025 | 15,000.00 | 15,000.00 | 14,780.00 | 15,000.00 | 15,000.00 | 0.01% | 344 |
| Jul 4, 2025 | 14,999.00 | 15,000.00 | 14,690.00 | 14,998.00 | 14,998.00 | -0.01% | 303 |
| Jul 3, 2025 | 14,400.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | 1.89% | 11,898 |
| Jul 2, 2025 | 15,187.00 | 15,323.00 | 14,400.00 | 14,722.00 | 14,722.00 | -1.86% | 1,503 |
| Jul 1, 2025 | 15,353.00 | 15,353.00 | 14,863.00 | 15,001.00 | 15,001.00 | -2.60% | 3,865 |
| Jun 30, 2025 | 15,543.00 | 15,543.00 | 14,902.00 | 15,401.00 | 15,401.00 | 4.03% | 11,410 |
| Jun 27, 2025 | 15,300.00 | 15,300.00 | 14,800.00 | 14,805.00 | 14,805.00 | -1.63% | 12,298 |
| Jun 26, 2025 | 15,400.00 | 15,400.00 | 14,752.00 | 15,051.00 | 15,051.00 | -0.33% | 2,620 |
| Jun 25, 2025 | 15,199.00 | 15,400.00 | 14,631.00 | 15,101.00 | 15,101.00 | 0.76% | 3,904 |
| Jun 24, 2025 | 15,299.00 | 15,695.00 | 14,700.00 | 14,987.00 | 14,987.00 | 0.58% | 1,790 |
| Jun 23, 2025 | 14,700.00 | 15,399.00 | 14,700.00 | 14,901.00 | 14,901.00 | 1.37% | 7,544 |
| Jun 20, 2025 | 14,494.00 | 14,700.00 | 14,001.00 | 14,700.00 | 14,700.00 | 1.61% | 14,101 |
| Jun 19, 2025 | 14,545.00 | 14,545.00 | 14,201.00 | 14,467.00 | 14,467.00 | 1.00% | 2,508 |
| Jun 18, 2025 | 13,700.00 | 14,500.00 | 13,200.00 | 14,324.00 | 14,324.00 | 4.85% | 17,935 |
| Jun 17, 2025 | 14,790.00 | 15,149.00 | 13,300.00 | 13,662.00 | 13,662.00 | -5.79% | 19,159 |
| Jun 13, 2025 | 14,861.00 | 14,950.00 | 14,380.00 | 14,502.00 | 14,502.00 | -3.00% | 11,627 |