Cashbuild Limited (JSE:CSB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 15,499
+119 (0.77%)
Mar 6, 2026, 5:00 PM SAST
Cashbuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,752.00 | 16,020.00 | 14,752.00 | 15,499.00 | 15,499.00 | 0.77% | 2,244 |
| Mar 5, 2026 | 14,393.00 | 15,380.00 | 14,393.00 | 15,380.00 | 15,380.00 | 1.52% | 12,610 |
| Mar 4, 2026 | 14,106.00 | 15,250.00 | 13,830.00 | 15,150.00 | 15,150.00 | 4.48% | 214,667 |
| Mar 3, 2026 | 13,811.00 | 14,550.00 | 13,811.00 | 14,500.00 | 14,500.00 | - | 9,759 |
| Mar 2, 2026 | 14,800.00 | 14,996.00 | 14,200.00 | 14,500.00 | 14,500.00 | -4.29% | 18,357 |
| Feb 27, 2026 | 14,099.00 | 15,200.00 | 13,636.00 | 15,150.00 | 15,150.00 | 7.45% | 482,823 |
| Feb 26, 2026 | 12,925.00 | 14,100.00 | 12,850.00 | 14,100.00 | 14,100.00 | 5.62% | 7,255 |
| Feb 25, 2026 | 13,388.00 | 13,858.00 | 12,976.00 | 13,350.00 | 13,350.00 | 1.14% | 5,304 |
| Feb 24, 2026 | 13,784.00 | 13,784.00 | 12,800.00 | 13,199.00 | 13,199.00 | -3.66% | 26,866 |
| Feb 23, 2026 | 14,699.00 | 14,699.00 | 13,699.00 | 13,700.00 | 13,700.00 | -5.97% | 15,265 |
| Feb 20, 2026 | 14,530.00 | 14,601.00 | 14,140.00 | 14,570.00 | 14,570.00 | -2.70% | 574 |
| Feb 19, 2026 | 13,906.00 | 14,975.00 | 13,902.00 | 14,975.00 | 14,975.00 | 7.71% | 6,627 |
| Feb 18, 2026 | 14,974.00 | 14,974.00 | 13,903.00 | 13,903.00 | 13,903.00 | -4.45% | 2,957 |
| Feb 17, 2026 | 14,071.00 | 14,550.00 | 14,071.00 | 14,550.00 | 14,550.00 | - | 364 |
| Feb 16, 2026 | 14,102.00 | 14,700.00 | 14,023.00 | 14,550.00 | 14,550.00 | 3.93% | 3,965 |
| Feb 13, 2026 | 14,201.00 | 14,600.00 | 13,954.00 | 14,000.00 | 14,000.00 | -4.37% | 4,449 |
| Feb 12, 2026 | 13,951.00 | 14,940.00 | 13,951.00 | 14,640.00 | 14,640.00 | 1.46% | 3,433 |
| Feb 11, 2026 | 14,081.00 | 14,430.00 | 14,081.00 | 14,429.00 | 14,429.00 | 0.20% | 1,305 |
| Feb 10, 2026 | 14,350.00 | 14,400.00 | 13,903.00 | 14,400.00 | 14,400.00 | 1.67% | 3,369 |
| Feb 9, 2026 | 14,578.00 | 14,578.00 | 14,020.00 | 14,164.00 | 14,164.00 | -2.85% | 1,071 |
| Feb 6, 2026 | 14,974.00 | 14,974.00 | 13,764.00 | 14,579.00 | 14,579.00 | -0.82% | 4,435 |
| Feb 5, 2026 | 14,616.00 | 15,000.00 | 14,021.00 | 14,700.00 | 14,700.00 | -0.01% | 4,802 |
| Feb 4, 2026 | 15,208.00 | 15,208.00 | 14,600.00 | 14,702.00 | 14,702.00 | 0.70% | 1,645 |
| Feb 3, 2026 | 15,124.00 | 15,124.00 | 14,600.00 | 14,600.00 | 14,600.00 | - | 436 |
| Feb 2, 2026 | 14,999.00 | 15,249.00 | 13,750.00 | 14,600.00 | 14,600.00 | 0.69% | 6,321 |
| Jan 30, 2026 | 14,501.00 | 15,226.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.13% | 3,089 |
| Jan 29, 2026 | 15,479.00 | 15,479.00 | 14,500.00 | 14,666.00 | 14,666.00 | -0.69% | 12,491 |
| Jan 28, 2026 | 15,501.00 | 15,501.00 | 14,768.00 | 14,768.00 | 14,768.00 | -1.22% | 3,547 |
| Jan 27, 2026 | 14,702.00 | 16,100.00 | 14,702.00 | 14,950.00 | 14,950.00 | 1.69% | 4,316 |
| Jan 26, 2026 | 15,700.00 | 15,700.00 | 14,700.00 | 14,701.00 | 14,701.00 | -6.88% | 22,316 |
| Jan 23, 2026 | 16,049.00 | 16,049.00 | 15,403.00 | 15,787.00 | 15,787.00 | 2.25% | 599 |
| Jan 22, 2026 | 15,801.00 | 15,999.00 | 15,435.00 | 15,440.00 | 15,440.00 | -0.87% | 9,210 |
| Jan 21, 2026 | 15,999.00 | 15,999.00 | 15,352.00 | 15,576.00 | 15,576.00 | -0.79% | 800 |
| Jan 20, 2026 | 15,700.00 | 15,799.00 | 15,101.00 | 15,700.00 | 15,700.00 | - | 6,385 |
| Jan 19, 2026 | 15,188.00 | 15,979.00 | 14,550.00 | 15,700.00 | 15,700.00 | 3.29% | 325,116 |
| Jan 16, 2026 | 15,000.00 | 15,499.00 | 14,507.00 | 15,200.00 | 15,200.00 | 2.84% | 327,091 |
| Jan 15, 2026 | 15,699.00 | 15,699.00 | 14,506.00 | 14,780.00 | 14,780.00 | -1.79% | 2,780 |
| Jan 14, 2026 | 14,103.00 | 18,299.00 | 14,103.00 | 15,050.00 | 15,050.00 | 4.15% | 9,465 |
| Jan 13, 2026 | 13,606.00 | 14,499.00 | 13,606.00 | 14,451.00 | 14,451.00 | 1.06% | 3,857 |
| Jan 12, 2026 | 14,369.00 | 14,499.00 | 13,651.00 | 14,300.00 | 14,300.00 | 0.58% | 10,134 |
| Jan 9, 2026 | 13,759.00 | 14,218.00 | 13,506.00 | 14,218.00 | 14,218.00 | 1.56% | 2,193 |
| Jan 8, 2026 | 14,369.00 | 14,369.00 | 13,901.00 | 14,000.00 | 14,000.00 | -2.53% | 2,594 |
| Jan 7, 2026 | 14,358.00 | 14,370.00 | 13,800.00 | 14,363.00 | 14,363.00 | 4.08% | 8,453 |
| Jan 6, 2026 | 13,801.00 | 13,999.00 | 13,333.00 | 13,800.00 | 13,800.00 | 0.86% | 3,072 |
| Jan 5, 2026 | 14,000.00 | 14,396.00 | 13,651.00 | 13,682.00 | 13,682.00 | 1.35% | 4,819 |
| Jan 2, 2026 | 13,500.00 | 14,900.00 | 13,021.00 | 13,500.00 | 13,500.00 | - | 598 |
| Dec 31, 2025 | 13,345.00 | 14,000.00 | 13,345.00 | 13,500.00 | 13,500.00 | 1.17% | 4,569 |
| Dec 30, 2025 | 13,395.00 | 13,395.00 | 12,905.00 | 13,344.00 | 13,344.00 | 1.10% | 743 |
| Dec 29, 2025 | 13,349.00 | 13,349.00 | 12,684.00 | 13,199.00 | 13,199.00 | 0.80% | 7,066 |
| Dec 24, 2025 | 13,100.00 | 13,100.00 | 12,807.00 | 13,094.00 | 13,094.00 | 1.86% | 287 |
| Dec 23, 2025 | 12,823.00 | 13,337.00 | 12,750.00 | 12,855.00 | 12,855.00 | -0.96% | 3,162 |
| Dec 22, 2025 | 12,853.00 | 13,348.00 | 12,851.00 | 12,979.00 | 12,979.00 | -0.16% | 916 |
| 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 |