Cashbuild Limited (JSE:CSB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 12,861
+101 (0.79%)
At close: Dec 5, 2025
Cashbuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 18, 2025 | 15,370.00 | 15,474.00 | 14,116.00 | 14,200.00 | 13,907.02 | -7.62% | 109,647 |
| Sep 17, 2025 | 15,104.00 | 15,653.00 | 15,096.00 | 15,372.00 | 15,054.83 | -2.99% | 111,508 |
| Sep 16, 2025 | 14,397.00 | 15,845.00 | 13,651.00 | 15,845.00 | 15,518.07 | 11.58% | 247,866 |
| Sep 15, 2025 | 14,315.00 | 14,520.00 | 14,000.00 | 14,200.00 | 13,907.02 | -2.07% | 142,773 |
| Sep 12, 2025 | 15,200.00 | 15,349.00 | 13,825.00 | 14,500.00 | 14,200.83 | - | 160,649 |
| Sep 11, 2025 | 14,273.00 | 14,520.00 | 13,906.00 | 14,500.00 | 14,200.83 | 2.11% | 150,151 |
| Sep 10, 2025 | 14,101.00 | 14,399.00 | 13,214.00 | 14,200.00 | 13,907.02 | 0.71% | 68,994 |
| Sep 9, 2025 | 14,484.00 | 14,484.00 | 14,100.00 | 14,100.00 | 13,809.08 | - | 4,367 |
| Sep 8, 2025 | 14,600.00 | 14,600.00 | 13,800.00 | 14,100.00 | 13,809.08 | -2.08% | 13,256 |
| Sep 5, 2025 | 14,150.00 | 14,500.00 | 14,150.00 | 14,400.00 | 14,102.89 | 1.41% | 91,596 |
| Sep 4, 2025 | 14,216.00 | 14,643.00 | 13,501.00 | 14,200.00 | 13,907.02 | -2.08% | 25,148 |
| Sep 3, 2025 | 15,000.00 | 15,000.00 | 14,501.00 | 14,501.00 | 14,201.80 | -3.28% | 12,920 |
| Sep 2, 2025 | 15,500.00 | 15,500.00 | 14,850.00 | 14,993.00 | 14,683.65 | -0.11% | 4,143 |
| Sep 1, 2025 | 15,003.00 | 15,265.00 | 15,003.00 | 15,010.00 | 14,700.30 | -0.96% | 2,429 |
| Aug 29, 2025 | 15,679.00 | 15,679.00 | 15,000.00 | 15,155.00 | 14,842.31 | 1.03% | 6,225 |
| Aug 28, 2025 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 14,690.51 | -1.76% | 5,561 |
| Aug 27, 2025 | 15,398.00 | 15,499.00 | 15,216.00 | 15,268.00 | 14,952.98 | 0.75% | 37,193 |
| Aug 26, 2025 | 15,005.00 | 15,400.00 | 15,005.00 | 15,155.00 | 14,842.31 | -0.23% | 45,842 |
| Aug 25, 2025 | 15,400.00 | 15,400.00 | 15,120.00 | 15,190.00 | 14,876.59 | -0.72% | 2,340 |
| Aug 22, 2025 | 15,007.00 | 15,400.00 | 15,007.00 | 15,300.00 | 14,984.32 | -0.65% | 10,718 |
| Aug 21, 2025 | 15,202.00 | 15,499.00 | 15,201.00 | 15,400.00 | 15,082.26 | 0.65% | 1,402 |
| Aug 20, 2025 | 15,178.00 | 15,428.00 | 15,178.00 | 15,300.00 | 14,984.32 | -1.29% | 14,637 |
| Aug 19, 2025 | 15,628.00 | 15,628.00 | 14,856.00 | 15,500.00 | 15,180.19 | 1.31% | 3,777 |
| Aug 18, 2025 | 15,551.00 | 15,551.00 | 15,153.00 | 15,300.00 | 14,984.32 | - | 8,265 |
| Aug 15, 2025 | 14,977.00 | 15,500.00 | 14,977.00 | 15,300.00 | 14,984.32 | 0.49% | 1,622 |
| Aug 14, 2025 | 15,765.00 | 15,765.00 | 14,852.00 | 15,225.00 | 14,910.87 | -0.49% | 12,503 |
| Aug 13, 2025 | 14,473.00 | 15,440.00 | 14,473.00 | 15,300.00 | 14,984.32 | 4.13% | 7,378 |
| Aug 12, 2025 | 13,502.00 | 14,693.00 | 13,502.00 | 14,693.00 | 14,389.84 | 7.85% | 43,767 |
| Aug 11, 2025 | 14,028.00 | 14,028.00 | 13,624.00 | 13,624.00 | 13,342.90 | -1.99% | 2,590 |
| Aug 8, 2025 | 14,397.00 | 14,397.00 | 13,722.00 | 13,900.00 | 13,613.21 | -2.11% | 10,639 |
| Aug 7, 2025 | 14,499.00 | 14,900.00 | 14,200.00 | 14,200.00 | 13,907.02 | -4.70% | 7,815 |
| Aug 6, 2025 | 15,010.00 | 15,100.00 | 14,801.00 | 14,900.00 | 14,592.57 | -2.30% | 3,556 |
| Aug 5, 2025 | 15,304.00 | 15,599.00 | 15,112.00 | 15,251.00 | 14,936.33 | -0.97% | 2,677 |
| Aug 4, 2025 | 15,833.00 | 15,833.00 | 15,313.00 | 15,400.00 | 15,082.26 | -1.18% | 1,629 |
| Aug 1, 2025 | 14,925.00 | 15,601.00 | 14,925.00 | 15,584.00 | 15,262.46 | 0.54% | 2,194 |
| Jul 31, 2025 | 14,601.00 | 15,896.00 | 14,601.00 | 15,500.00 | 15,180.19 | 3.40% | 14,744 |
| Jul 30, 2025 | 14,987.00 | 14,990.00 | 14,503.00 | 14,990.00 | 14,680.72 | 2.32% | 1,939 |
| Jul 29, 2025 | 14,501.00 | 14,941.00 | 14,501.00 | 14,650.00 | 14,347.73 | 0.48% | 1,992 |
| Jul 28, 2025 | 13,950.00 | 14,745.00 | 13,950.00 | 14,580.00 | 14,279.17 | 4.89% | 1,612 |
| Jul 25, 2025 | 14,249.00 | 14,249.00 | 13,900.00 | 13,900.00 | 13,613.21 | -2.25% | 12,999 |
| Jul 24, 2025 | 13,813.00 | 14,250.00 | 13,813.00 | 14,220.00 | 13,926.60 | 1.57% | 5,568 |
| Jul 23, 2025 | 14,300.00 | 14,300.00 | 13,813.00 | 14,000.00 | 13,711.14 | -0.36% | 3,954 |
| Jul 22, 2025 | 14,300.00 | 14,300.00 | 14,039.00 | 14,051.00 | 13,761.09 | -1.74% | 3,509 |
| Jul 21, 2025 | 14,299.00 | 14,300.00 | 13,807.00 | 14,300.00 | 14,004.95 | 2.14% | 5,487 |
| Jul 18, 2025 | 13,751.00 | 14,400.00 | 13,751.00 | 14,000.00 | 13,711.14 | -2.10% | 7,423 |