Cashbuild Limited (JSE:CSB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,900
+190 (1.39%)
Sep 30, 2025, 5:00 PM SAST
Cashbuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14,238.00 | 14,238.00 | 13,656.00 | 13,900.00 | 13,902.00 | 1.39% | 6,077 |
| Sep 29, 2025 | 13,900.00 | 14,199.00 | 13,710.00 | 13,710.00 | 13,710.00 | -1.88% | 5,305 |
| Sep 26, 2025 | 14,265.00 | 14,300.00 | 13,701.00 | 13,973.00 | 13,973.00 | 0.12% | 13,451 |
| Sep 25, 2025 | 13,680.00 | 14,191.00 | 13,680.00 | 13,956.00 | 13,956.00 | -1.73% | 21,185 |
| Sep 23, 2025 | 14,400.00 | 14,479.00 | 14,167.00 | 14,201.00 | 14,201.00 | -2.32% | 32,949 |
| Sep 22, 2025 | 14,710.00 | 15,232.00 | 14,500.00 | 14,539.00 | 14,239.00 | -1.14% | 26,002 |
| Sep 19, 2025 | 14,498.00 | 15,034.00 | 13,839.00 | 14,707.00 | 14,403.53 | 3.59% | 756,218 |
| Sep 18, 2025 | 15,370.00 | 15,474.00 | 14,116.00 | 14,198.00 | 13,905.04 | -7.63% | 109,647 |
| Sep 17, 2025 | 15,104.00 | 15,653.00 | 15,096.00 | 15,370.00 | 15,052.85 | -2.99% | 111,508 |
| Sep 16, 2025 | 14,397.00 | 15,845.00 | 13,651.00 | 15,844.00 | 15,517.07 | 11.59% | 247,866 |
| Sep 15, 2025 | 14,315.00 | 14,520.00 | 14,000.00 | 14,199.00 | 13,906.02 | -2.06% | 142,773 |
| Sep 12, 2025 | 15,200.00 | 15,349.00 | 13,825.00 | 14,498.00 | 14,198.85 | - | 160,649 |
| Sep 11, 2025 | 14,273.00 | 14,520.00 | 13,906.00 | 14,498.00 | 14,198.85 | 2.11% | 150,151 |
| Sep 10, 2025 | 14,101.00 | 14,399.00 | 13,214.00 | 14,199.00 | 13,906.02 | 0.69% | 68,994 |
| Sep 9, 2025 | 14,484.00 | 14,484.00 | 14,100.00 | 14,101.00 | 13,810.04 | 0.02% | 4,367 |
| Sep 8, 2025 | 14,600.00 | 14,600.00 | 13,800.00 | 14,098.00 | 13,807.10 | -2.09% | 13,256 |
| Sep 5, 2025 | 14,150.00 | 14,500.00 | 14,150.00 | 14,399.00 | 14,101.89 | 1.39% | 91,596 |
| Sep 4, 2025 | 14,216.00 | 14,643.00 | 13,501.00 | 14,202.00 | 13,908.95 | -2.06% | 25,148 |
| Sep 3, 2025 | 15,000.00 | 15,000.00 | 14,501.00 | 14,501.00 | 14,201.78 | -3.28% | 12,920 |
| Sep 2, 2025 | 15,500.00 | 15,500.00 | 14,850.00 | 14,992.00 | 14,682.65 | -0.13% | 4,143 |
| Sep 1, 2025 | 15,003.00 | 15,265.00 | 15,003.00 | 15,011.00 | 14,701.26 | -0.94% | 2,429 |
| Aug 29, 2025 | 15,679.00 | 15,679.00 | 15,000.00 | 15,154.00 | 14,841.31 | 1.03% | 6,225 |
| Aug 28, 2025 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 14,690.49 | -1.77% | 5,561 |
| Aug 27, 2025 | 15,398.00 | 15,499.00 | 15,216.00 | 15,270.00 | 14,954.92 | 0.77% | 37,193 |
| Aug 26, 2025 | 15,005.00 | 15,400.00 | 15,005.00 | 15,154.00 | 14,841.31 | -0.23% | 45,842 |
| Aug 25, 2025 | 15,400.00 | 15,400.00 | 15,120.00 | 15,189.00 | 14,875.59 | -0.74% | 2,340 |
| Aug 22, 2025 | 15,007.00 | 15,400.00 | 15,007.00 | 15,302.00 | 14,986.26 | -0.63% | 10,718 |
| Aug 21, 2025 | 15,202.00 | 15,499.00 | 15,201.00 | 15,399.00 | 15,081.25 | 0.67% | 1,402 |
| Aug 20, 2025 | 15,178.00 | 15,428.00 | 15,178.00 | 15,297.00 | 14,981.36 | -1.30% | 14,637 |
| Aug 19, 2025 | 15,628.00 | 15,628.00 | 14,856.00 | 15,499.00 | 15,179.19 | 1.31% | 3,777 |
| Aug 18, 2025 | 15,551.00 | 15,551.00 | 15,153.00 | 15,299.00 | 14,983.32 | - | 8,265 |
| Aug 15, 2025 | 14,977.00 | 15,500.00 | 14,977.00 | 15,299.00 | 14,983.32 | 0.48% | 1,622 |
| Aug 14, 2025 | 15,765.00 | 15,765.00 | 14,852.00 | 15,226.00 | 14,911.82 | -0.49% | 12,503 |
| Aug 13, 2025 | 14,473.00 | 15,440.00 | 14,473.00 | 15,301.00 | 14,985.28 | 4.14% | 7,378 |
| Aug 12, 2025 | 13,502.00 | 14,693.00 | 13,502.00 | 14,693.00 | 14,389.82 | 7.85% | 43,767 |
| Aug 11, 2025 | 14,028.00 | 14,028.00 | 13,624.00 | 13,624.00 | 13,342.88 | -1.99% | 2,590 |
| Aug 8, 2025 | 14,397.00 | 14,397.00 | 13,722.00 | 13,901.00 | 13,614.16 | -2.11% | 10,639 |
| Aug 7, 2025 | 14,499.00 | 14,900.00 | 14,200.00 | 14,200.00 | 13,906.99 | -4.71% | 7,815 |
| Aug 6, 2025 | 15,010.00 | 15,100.00 | 14,801.00 | 14,902.00 | 14,594.51 | -2.30% | 3,556 |
| Aug 5, 2025 | 15,304.00 | 15,599.00 | 15,112.00 | 15,253.00 | 14,938.27 | -0.96% | 2,677 |
| Aug 4, 2025 | 15,833.00 | 15,833.00 | 15,313.00 | 15,401.00 | 15,083.21 | -1.16% | 1,629 |
| Aug 1, 2025 | 14,925.00 | 15,601.00 | 14,925.00 | 15,581.00 | 15,259.50 | 0.51% | 2,194 |
| Jul 31, 2025 | 14,601.00 | 15,896.00 | 14,601.00 | 15,502.00 | 15,182.13 | 3.42% | 14,744 |
| Jul 30, 2025 | 14,987.00 | 14,990.00 | 14,503.00 | 14,990.00 | 14,680.69 | 2.31% | 1,939 |
| Jul 29, 2025 | 14,501.00 | 14,941.00 | 14,501.00 | 14,651.00 | 14,348.69 | 0.50% | 1,992 |
| Jul 28, 2025 | 13,950.00 | 14,745.00 | 13,950.00 | 14,578.00 | 14,277.20 | 4.88% | 1,612 |
| Jul 25, 2025 | 14,249.00 | 14,249.00 | 13,900.00 | 13,900.00 | 13,613.19 | -2.24% | 12,999 |
| Jul 24, 2025 | 13,813.00 | 14,250.00 | 13,813.00 | 14,218.00 | 13,924.62 | 1.57% | 5,568 |
| Jul 23, 2025 | 14,300.00 | 14,300.00 | 13,813.00 | 13,998.00 | 13,709.16 | -0.37% | 3,954 |
| Jul 22, 2025 | 14,300.00 | 14,300.00 | 14,039.00 | 14,050.00 | 13,760.09 | -1.75% | 3,509 |