Cashbuild Limited (JSE:CSB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,100
-350 (-2.81%)
May 22, 2026, 5:05 PM SAST
Cashbuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12,232.00 | 12,494.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.81% | 7,703 |
| May 21, 2026 | 12,849.00 | 12,849.00 | 12,232.00 | 12,450.00 | 12,450.00 | 1.63% | 307 |
| May 20, 2026 | 12,699.00 | 12,699.00 | 12,233.00 | 12,250.00 | 12,250.00 | 0.14% | 12,988 |
| May 19, 2026 | 12,800.00 | 13,050.00 | 12,233.00 | 12,233.00 | 12,233.00 | -2.12% | 19,526 |
| May 18, 2026 | 12,860.00 | 12,860.00 | 12,498.00 | 12,498.00 | 12,498.00 | -0.41% | 1,851 |
| May 15, 2026 | 12,880.00 | 12,880.00 | 12,550.00 | 12,550.00 | 12,550.00 | - | 6,284 |
| May 14, 2026 | 12,899.00 | 12,899.00 | 12,550.00 | 12,550.00 | 12,550.00 | - | 3,885 |
| May 13, 2026 | 12,700.00 | 12,999.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.18% | 26,050 |
| May 12, 2026 | 13,040.00 | 13,040.00 | 12,450.00 | 12,700.00 | 12,700.00 | 0.79% | 4,084 |
| May 11, 2026 | 12,900.00 | 13,179.00 | 12,600.00 | 12,600.00 | 12,600.00 | -3.08% | 3,317 |
| May 8, 2026 | 13,150.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.01% | 1,984 |
| May 7, 2026 | 12,950.00 | 13,150.00 | 12,920.00 | 12,999.00 | 12,999.00 | -0.77% | 10,890 |
| May 6, 2026 | 13,184.00 | 13,184.00 | 12,888.00 | 13,100.00 | 13,100.00 | -0.64% | 567 |
| May 5, 2026 | 12,803.00 | 13,184.00 | 12,801.00 | 13,184.00 | 13,184.00 | 2.91% | 1,084 |
| May 4, 2026 | 13,200.00 | 13,200.00 | 12,600.00 | 12,811.00 | 12,811.00 | -0.46% | 466 |
| Apr 30, 2026 | 13,000.00 | 13,200.00 | 12,700.00 | 12,870.00 | 12,870.00 | 0.58% | 25,519 |
| Apr 29, 2026 | 12,900.00 | 12,900.00 | 12,604.00 | 12,796.00 | 12,796.00 | -0.41% | 7,271 |
| Apr 28, 2026 | 13,000.00 | 13,000.00 | 12,825.00 | 12,849.00 | 12,849.00 | -0.40% | 4,770 |
| Apr 24, 2026 | 13,000.00 | 13,000.00 | 12,875.00 | 12,901.00 | 12,901.00 | -0.76% | 43,114 |
| Apr 23, 2026 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.39% | 102,523 |
| Apr 22, 2026 | 13,000.00 | 13,000.00 | 12,687.00 | 12,950.00 | 12,950.00 | 0.86% | 232 |
| Apr 21, 2026 | 12,600.00 | 12,951.00 | 12,600.00 | 12,839.00 | 12,839.00 | -0.86% | 3,890 |
| Apr 20, 2026 | 12,949.00 | 12,950.00 | 12,501.00 | 12,950.00 | 12,950.00 | 0.81% | 20,912 |
| Apr 17, 2026 | 12,999.00 | 13,200.00 | 12,846.00 | 12,846.00 | 12,846.00 | -0.60% | 10,100 |
| Apr 16, 2026 | 12,999.00 | 13,000.00 | 12,766.00 | 12,924.00 | 12,924.00 | 1.36% | 2,279 |
| Apr 15, 2026 | 12,899.00 | 12,900.00 | 12,701.00 | 12,750.00 | 12,750.00 | -0.51% | 874 |
| Apr 14, 2026 | 12,651.00 | 12,900.00 | 12,651.00 | 12,816.00 | 12,816.00 | 0.91% | 875 |
| Apr 13, 2026 | 12,901.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.56% | 3,272 |
| Apr 10, 2026 | 12,865.00 | 13,199.00 | 12,865.00 | 12,901.00 | 12,901.00 | -0.76% | 459 |
| Apr 9, 2026 | 12,900.00 | 13,000.00 | 12,850.00 | 13,000.00 | 13,000.00 | 1.17% | 4,099 |
| Apr 8, 2026 | 13,199.00 | 13,200.00 | 12,802.00 | 12,850.00 | 12,850.00 | 0.44% | 7,303 |
| Apr 7, 2026 | 12,999.00 | 12,999.00 | 12,727.00 | 12,794.00 | 12,794.00 | -1.68% | 1,993 |
| Apr 2, 2026 | 12,930.00 | 13,012.00 | 12,705.00 | 13,012.00 | 13,012.00 | 0.09% | 1,163 |
| Apr 1, 2026 | 12,853.00 | 13,200.00 | 12,837.00 | 13,000.00 | 13,000.00 | 0.01% | 5,134 |
| Mar 31, 2026 | 12,999.00 | 13,050.00 | 12,804.00 | 12,999.00 | 12,999.00 | -0.01% | 289,216 |
| Mar 30, 2026 | 12,999.00 | 13,009.00 | 12,600.00 | 13,000.00 | 13,000.00 | -0.76% | 100,664 |
| Mar 27, 2026 | 12,761.00 | 13,409.00 | 12,761.00 | 13,100.00 | 13,100.00 | - | 830 |
| Mar 26, 2026 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.42% | 8,030 |
| Mar 25, 2026 | 13,900.00 | 13,900.00 | 13,137.00 | 13,155.00 | 13,155.00 | -2.61% | 8,174 |
| Mar 24, 2026 | 13,900.00 | 14,150.00 | 13,900.00 | 13,900.00 | 13,507.00 | -0.01% | 1,118 |
| Mar 23, 2026 | 13,992.00 | 14,201.00 | 13,501.00 | 13,901.00 | 13,507.97 | 0.01% | 1,341 |
| Mar 20, 2026 | 14,700.00 | 14,700.00 | 13,900.00 | 13,900.00 | 13,507.00 | -0.03% | 49,935 |
| Mar 19, 2026 | 15,161.00 | 15,161.00 | 13,904.00 | 13,904.00 | 13,510.89 | -4.18% | 2,967 |
| Mar 18, 2026 | 15,249.00 | 15,249.00 | 14,500.00 | 14,510.00 | 14,099.75 | -1.96% | 534 |
| Mar 17, 2026 | 15,100.00 | 15,100.00 | 14,346.00 | 14,800.00 | 14,381.55 | 1.37% | 3,716 |
| Mar 16, 2026 | 14,201.00 | 14,911.00 | 14,201.00 | 14,600.00 | 14,187.21 | -0.73% | 509 |
| Mar 13, 2026 | 14,431.00 | 14,925.00 | 13,903.00 | 14,707.00 | 14,291.18 | 5.78% | 601 |
| Mar 12, 2026 | 15,069.00 | 15,069.00 | 13,903.00 | 13,903.00 | 13,509.92 | -3.13% | 5,446 |
| Mar 11, 2026 | 14,251.00 | 15,200.00 | 14,251.00 | 14,352.00 | 13,946.22 | -2.37% | 132,780 |
| Mar 10, 2026 | 13,000.00 | 15,200.00 | 13,000.00 | 14,700.00 | 14,284.38 | -3.29% | 3,013 |