Cashbuild Limited (JSE:CSB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,000
+401 (3.18%)
At close: Dec 19, 2025
Cashbuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12,600.00 | 13,299.00 | 12,501.00 | 13,000.00 | 13,000.00 | 3.18% | 9,992 |
| Dec 18, 2025 | 12,474.00 | 12,600.00 | 12,301.00 | 12,599.00 | 12,599.00 | 2.02% | 22,453 |
| Dec 17, 2025 | 12,900.00 | 13,199.00 | 12,350.00 | 12,350.00 | 12,350.00 | -4.12% | 18,408 |
| Dec 15, 2025 | 12,900.00 | 13,000.00 | 12,300.00 | 12,881.00 | 12,881.00 | 1.83% | 3,812 |
| Dec 12, 2025 | 12,996.00 | 12,996.00 | 12,525.00 | 12,649.00 | 12,649.00 | 0.31% | 6,664 |
| Dec 11, 2025 | 13,049.00 | 13,049.00 | 12,445.00 | 12,610.00 | 12,610.00 | -3.00% | 22,292 |
| Dec 10, 2025 | 13,100.00 | 13,202.00 | 12,725.00 | 13,000.00 | 13,000.00 | 0.67% | 11,993 |
| Dec 9, 2025 | 12,901.00 | 13,120.00 | 12,750.00 | 12,914.00 | 12,914.00 | 1.69% | 5,664 |
| Dec 8, 2025 | 13,100.00 | 13,362.00 | 12,600.00 | 12,700.00 | 12,700.00 | -1.25% | 16,602 |
| Dec 5, 2025 | 13,066.00 | 13,066.00 | 12,551.00 | 12,861.00 | 12,861.00 | 0.79% | 3,346 |
| Dec 4, 2025 | 12,950.00 | 12,950.00 | 12,341.00 | 12,760.00 | 12,760.00 | 2.08% | 2,407 |
| Dec 3, 2025 | 12,967.00 | 13,397.00 | 12,398.00 | 12,500.00 | 12,500.00 | -1.92% | 13,106 |
| Dec 2, 2025 | 13,000.00 | 13,000.00 | 12,541.00 | 12,745.00 | 12,745.00 | -1.96% | 75,415 |
| Dec 1, 2025 | 12,700.00 | 13,376.00 | 12,450.00 | 13,000.00 | 13,000.00 | 2.36% | 6,877 |
| 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 |