Cashbuild Limited (JSE:CSB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,700
-300 (-2.31%)
At close: Nov 28, 2025
Cashbuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12,801.00 | 13,079.00 | 12,516.00 | 12,700.00 | 12,700.00 | -2.31% | 3,398 |
| Nov 27, 2025 | 13,000.00 | 13,000.00 | 12,511.00 | 13,000.00 | 13,000.00 | 0.52% | 178 |
| Nov 26, 2025 | 12,782.00 | 13,322.00 | 12,030.00 | 12,933.00 | 12,933.00 | 3.89% | 125,408 |
| Nov 25, 2025 | 12,990.00 | 12,990.00 | 12,350.00 | 12,449.00 | 12,449.00 | -3.50% | 21,383 |
| Nov 24, 2025 | 12,901.00 | 13,199.00 | 12,699.00 | 12,900.00 | 12,900.00 | 1.18% | 1,606 |
| Nov 21, 2025 | 13,197.00 | 13,199.00 | 12,551.00 | 12,750.00 | 12,750.00 | -3.41% | 3,917 |
| Nov 20, 2025 | 12,410.00 | 13,297.00 | 12,410.00 | 13,200.00 | 13,200.00 | 3.94% | 23,946 |
| Nov 19, 2025 | 12,790.00 | 12,800.00 | 12,360.00 | 12,700.00 | 12,700.00 | 0.29% | 2,952 |
| Nov 18, 2025 | 12,778.00 | 12,778.00 | 12,351.00 | 12,663.00 | 12,663.00 | -0.91% | 3,648 |
| Nov 17, 2025 | 12,877.00 | 12,877.00 | 12,353.00 | 12,779.00 | 12,779.00 | 3.47% | 971 |
| Nov 14, 2025 | 12,399.00 | 12,999.00 | 12,109.00 | 12,350.00 | 12,350.00 | -0.40% | 9,097 |
| Nov 13, 2025 | 12,699.00 | 12,699.00 | 12,300.00 | 12,399.00 | 12,399.00 | -0.81% | 3,931 |
| Nov 12, 2025 | 13,000.00 | 13,000.00 | 12,190.00 | 12,500.00 | 12,500.00 | -0.79% | 16,024 |
| Nov 11, 2025 | 12,990.00 | 12,990.00 | 12,560.00 | 12,600.00 | 12,600.00 | -0.67% | 5,219 |
| Nov 10, 2025 | 12,800.00 | 13,299.00 | 12,685.00 | 12,685.00 | 12,685.00 | -0.88% | 4,929 |
| Nov 7, 2025 | 13,450.00 | 13,450.00 | 12,701.00 | 12,797.00 | 12,797.00 | -4.88% | 3,426 |
| Nov 6, 2025 | 13,496.00 | 13,496.00 | 13,303.00 | 13,453.00 | 13,453.00 | 0.40% | 432 |
| Nov 5, 2025 | 13,203.00 | 13,599.00 | 13,200.00 | 13,400.00 | 13,400.00 | -0.04% | 171,640 |
| Nov 4, 2025 | 13,701.00 | 13,843.00 | 13,266.00 | 13,405.00 | 13,405.00 | -2.86% | 20,198 |
| Nov 3, 2025 | 13,899.00 | 13,899.00 | 13,700.00 | 13,800.00 | 13,800.00 | 0.06% | 1,573 |
| Oct 31, 2025 | 13,701.00 | 13,999.00 | 13,701.00 | 13,792.00 | 13,792.00 | -0.06% | 2,027 |
| Oct 30, 2025 | 13,700.00 | 14,099.00 | 13,599.00 | 13,800.00 | 13,800.00 | 1.54% | 12,681 |
| Oct 29, 2025 | 13,590.00 | 13,654.00 | 13,301.00 | 13,591.00 | 13,591.00 | 0.67% | 13,537 |
| Oct 28, 2025 | 13,300.00 | 13,574.00 | 12,550.00 | 13,500.00 | 13,500.00 | 1.50% | 21,632 |
| Oct 27, 2025 | 13,040.00 | 13,650.00 | 13,040.00 | 13,300.00 | 13,300.00 | 1.99% | 5,275 |
| Oct 24, 2025 | 12,998.00 | 13,040.00 | 12,503.00 | 13,040.00 | 13,040.00 | 3.90% | 13,185 |
| Oct 23, 2025 | 13,299.00 | 13,299.00 | 12,505.00 | 12,550.00 | 12,550.00 | -1.22% | 37,040 |
| Oct 22, 2025 | 13,101.00 | 13,491.00 | 12,499.00 | 12,705.00 | 12,705.00 | -4.17% | 52,614 |
| Oct 21, 2025 | 13,499.00 | 13,499.00 | 12,900.00 | 13,258.00 | 13,258.00 | 1.01% | 51,360 |
| Oct 20, 2025 | 13,650.00 | 13,654.00 | 13,126.00 | 13,126.00 | 13,126.00 | -4.08% | 13,050 |
| Oct 17, 2025 | 13,985.00 | 13,985.00 | 13,679.00 | 13,685.00 | 13,685.00 | -2.25% | 7,538 |
| Oct 16, 2025 | 13,651.00 | 14,200.00 | 13,540.00 | 14,000.00 | 14,000.00 | 1.30% | 77,578 |
| Oct 15, 2025 | 13,661.00 | 13,986.00 | 13,661.00 | 13,820.00 | 13,820.00 | 0.51% | 1,069 |
| Oct 14, 2025 | 13,895.00 | 13,900.00 | 13,650.00 | 13,750.00 | 13,750.00 | -1.08% | 11,023 |
| Oct 13, 2025 | 13,759.00 | 14,197.00 | 13,759.00 | 13,900.00 | 13,900.00 | -0.69% | 7,472 |
| Oct 10, 2025 | 13,764.00 | 14,003.00 | 13,764.00 | 13,997.00 | 13,997.00 | -0.02% | 2,884 |
| Oct 9, 2025 | 13,999.00 | 14,000.00 | 13,977.00 | 14,000.00 | 14,000.00 | 0.39% | 55,116 |
| Oct 8, 2025 | 13,939.00 | 14,027.00 | 13,815.00 | 13,945.00 | 13,945.00 | -0.32% | 81,627 |
| Oct 7, 2025 | 13,902.00 | 14,148.00 | 13,836.00 | 13,990.00 | 13,990.00 | 0.23% | 25,848 |
| Oct 6, 2025 | 13,997.00 | 14,100.00 | 13,733.00 | 13,958.00 | 13,958.00 | -0.44% | 49,498 |
| Oct 3, 2025 | 14,089.00 | 14,098.00 | 13,977.00 | 14,020.00 | 14,020.00 | 0.14% | 28,503 |
| Oct 2, 2025 | 14,066.00 | 14,100.00 | 13,914.00 | 14,001.00 | 14,001.00 | -0.69% | 3,160 |
| Oct 1, 2025 | 14,040.00 | 14,199.00 | 13,914.00 | 14,098.00 | 14,098.00 | 1.42% | 1,776 |
| Sep 30, 2025 | 14,238.00 | 14,238.00 | 13,656.00 | 13,900.00 | 13,900.00 | 1.39% | 6,077 |
| Sep 29, 2025 | 13,900.00 | 14,199.00 | 13,710.00 | 13,710.00 | 13,710.00 | -1.90% | 5,305 |
| Sep 26, 2025 | 14,265.00 | 14,300.00 | 13,701.00 | 13,975.00 | 13,975.00 | 0.13% | 13,451 |
| Sep 25, 2025 | 13,680.00 | 14,191.00 | 13,680.00 | 13,957.00 | 13,957.00 | -1.71% | 21,185 |
| Sep 23, 2025 | 14,400.00 | 14,479.00 | 14,167.00 | 14,200.00 | 14,200.00 | -2.34% | 32,949 |
| Sep 22, 2025 | 14,710.00 | 15,232.00 | 14,500.00 | 14,540.00 | 14,240.00 | -1.13% | 26,002 |
| Sep 19, 2025 | 14,498.00 | 15,034.00 | 13,839.00 | 14,706.00 | 14,402.58 | 3.56% | 756,218 |