Cashbuild Limited (JSE:CSB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 12,849
-52 (-0.40%)
Apr 28, 2026, 5:00 PM SAST
Cashbuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.36% | 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 |
| Mar 9, 2026 | 14,802.00 | 15,479.00 | 14,802.00 | 15,200.00 | 14,770.24 | -1.93% | 4,952 |
| Mar 6, 2026 | 14,752.00 | 16,020.00 | 14,752.00 | 15,499.00 | 15,060.79 | 0.77% | 2,244 |
| Mar 5, 2026 | 14,393.00 | 15,380.00 | 14,393.00 | 15,380.00 | 14,945.16 | 1.52% | 12,610 |
| Mar 4, 2026 | 14,106.00 | 15,250.00 | 13,830.00 | 15,150.00 | 14,721.66 | 4.48% | 214,667 |
| Mar 3, 2026 | 13,811.00 | 14,550.00 | 13,811.00 | 14,500.00 | 14,090.04 | - | 9,759 |
| Mar 2, 2026 | 14,800.00 | 14,996.00 | 14,200.00 | 14,500.00 | 14,090.04 | -4.29% | 18,357 |
| Feb 27, 2026 | 14,099.00 | 15,200.00 | 13,636.00 | 15,150.00 | 14,721.66 | 7.45% | 482,823 |
| Feb 26, 2026 | 12,925.00 | 14,100.00 | 12,850.00 | 14,100.00 | 13,701.35 | 5.62% | 7,255 |
| Feb 25, 2026 | 13,388.00 | 13,858.00 | 12,976.00 | 13,350.00 | 12,972.55 | 1.14% | 5,304 |
| Feb 24, 2026 | 13,784.00 | 13,784.00 | 12,800.00 | 13,199.00 | 12,825.82 | -3.66% | 26,866 |
| Feb 23, 2026 | 14,699.00 | 14,699.00 | 13,699.00 | 13,700.00 | 13,312.65 | -5.97% | 15,265 |
| Feb 20, 2026 | 14,530.00 | 14,601.00 | 14,140.00 | 14,570.00 | 14,158.06 | -2.70% | 574 |
| Feb 19, 2026 | 13,906.00 | 14,975.00 | 13,902.00 | 14,975.00 | 14,551.61 | 7.71% | 6,627 |
| Feb 18, 2026 | 14,974.00 | 14,974.00 | 13,903.00 | 13,903.00 | 13,509.92 | -4.45% | 2,957 |
| Feb 17, 2026 | 14,071.00 | 14,550.00 | 14,071.00 | 14,550.00 | 14,138.62 | - | 364 |
| Feb 16, 2026 | 14,102.00 | 14,700.00 | 14,023.00 | 14,550.00 | 14,138.62 | 3.93% | 3,965 |
| Feb 13, 2026 | 14,201.00 | 14,600.00 | 13,954.00 | 14,000.00 | 13,604.17 | -4.37% | 4,449 |
| Feb 12, 2026 | 13,951.00 | 14,940.00 | 13,951.00 | 14,640.00 | 14,226.08 | 1.46% | 3,433 |
| Feb 11, 2026 | 14,081.00 | 14,430.00 | 14,081.00 | 14,429.00 | 14,021.04 | 0.20% | 1,305 |
| Feb 10, 2026 | 14,350.00 | 14,400.00 | 13,903.00 | 14,400.00 | 13,992.86 | 1.67% | 3,369 |
| Feb 9, 2026 | 14,578.00 | 14,578.00 | 14,020.00 | 14,164.00 | 13,763.54 | -2.85% | 1,071 |
| Feb 6, 2026 | 14,974.00 | 14,974.00 | 13,764.00 | 14,579.00 | 14,166.80 | -0.82% | 4,435 |
| Feb 5, 2026 | 14,616.00 | 15,000.00 | 14,021.00 | 14,700.00 | 14,284.38 | -0.01% | 4,802 |
| Feb 4, 2026 | 15,208.00 | 15,208.00 | 14,600.00 | 14,702.00 | 14,286.32 | 0.70% | 1,645 |
| Feb 3, 2026 | 15,124.00 | 15,124.00 | 14,600.00 | 14,600.00 | 14,187.21 | - | 436 |
| Feb 2, 2026 | 14,999.00 | 15,249.00 | 13,750.00 | 14,600.00 | 14,187.21 | 0.69% | 6,321 |
| Jan 30, 2026 | 14,501.00 | 15,226.00 | 14,500.00 | 14,500.00 | 14,090.04 | -1.13% | 3,089 |
| Jan 29, 2026 | 15,479.00 | 15,479.00 | 14,500.00 | 14,666.00 | 14,251.34 | -0.69% | 12,491 |
| Jan 28, 2026 | 15,501.00 | 15,501.00 | 14,768.00 | 14,768.00 | 14,350.46 | -1.22% | 3,547 |
| Jan 27, 2026 | 14,702.00 | 16,100.00 | 14,702.00 | 14,950.00 | 14,527.31 | 1.69% | 4,316 |
| Jan 26, 2026 | 15,700.00 | 15,700.00 | 14,700.00 | 14,701.00 | 14,285.35 | -6.88% | 22,316 |
| Jan 23, 2026 | 16,049.00 | 16,049.00 | 15,403.00 | 15,787.00 | 15,340.65 | 2.25% | 599 |
| Jan 22, 2026 | 15,801.00 | 15,999.00 | 15,435.00 | 15,440.00 | 15,003.46 | -0.87% | 9,210 |
| Jan 21, 2026 | 15,999.00 | 15,999.00 | 15,352.00 | 15,576.00 | 15,135.61 | -0.79% | 800 |
| Jan 20, 2026 | 15,700.00 | 15,799.00 | 15,101.00 | 15,700.00 | 15,256.11 | - | 6,385 |
| Jan 19, 2026 | 15,188.00 | 15,979.00 | 14,550.00 | 15,700.00 | 15,256.11 | 3.29% | 325,116 |
| Jan 16, 2026 | 15,000.00 | 15,499.00 | 14,507.00 | 15,200.00 | 14,770.24 | 2.84% | 327,091 |
| Jan 15, 2026 | 15,699.00 | 15,699.00 | 14,506.00 | 14,780.00 | 14,362.12 | -1.79% | 2,780 |
| Jan 14, 2026 | 14,103.00 | 18,299.00 | 14,103.00 | 15,050.00 | 14,624.49 | 4.15% | 9,465 |
| Jan 13, 2026 | 13,606.00 | 14,499.00 | 13,606.00 | 14,451.00 | 14,042.42 | 1.06% | 3,857 |
| Jan 12, 2026 | 14,369.00 | 14,499.00 | 13,651.00 | 14,300.00 | 13,895.69 | 0.58% | 10,134 |
| Jan 9, 2026 | 13,759.00 | 14,218.00 | 13,506.00 | 14,218.00 | 13,816.01 | 1.56% | 2,193 |
| Jan 8, 2026 | 14,369.00 | 14,369.00 | 13,901.00 | 14,000.00 | 13,604.17 | -2.53% | 2,594 |
| Jan 7, 2026 | 14,358.00 | 14,370.00 | 13,800.00 | 14,363.00 | 13,956.91 | 4.08% | 8,453 |
| Jan 6, 2026 | 13,801.00 | 13,999.00 | 13,333.00 | 13,800.00 | 13,409.83 | 0.86% | 3,072 |
| Jan 5, 2026 | 14,000.00 | 14,396.00 | 13,651.00 | 13,682.00 | 13,295.16 | 1.35% | 4,819 |
| Jan 2, 2026 | 13,500.00 | 14,900.00 | 13,021.00 | 13,500.00 | 13,118.31 | - | 598 |
| Dec 31, 2025 | 13,345.00 | 14,000.00 | 13,345.00 | 13,500.00 | 13,118.31 | 1.17% | 4,569 |
| Dec 30, 2025 | 13,395.00 | 13,395.00 | 12,905.00 | 13,344.00 | 12,966.72 | 1.10% | 743 |
| Dec 29, 2025 | 13,349.00 | 13,349.00 | 12,684.00 | 13,199.00 | 12,825.82 | 0.80% | 7,066 |
| Dec 24, 2025 | 13,100.00 | 13,100.00 | 12,807.00 | 13,094.00 | 12,723.79 | 1.86% | 287 |
| Dec 23, 2025 | 12,823.00 | 13,337.00 | 12,750.00 | 12,855.00 | 12,491.55 | -0.96% | 3,162 |
| Dec 22, 2025 | 12,853.00 | 13,348.00 | 12,851.00 | 12,979.00 | 12,612.04 | -0.16% | 916 |
| Dec 19, 2025 | 12,600.00 | 13,299.00 | 12,501.00 | 13,000.00 | 12,632.45 | 3.18% | 9,992 |
| Dec 18, 2025 | 12,474.00 | 12,600.00 | 12,301.00 | 12,599.00 | 12,242.78 | 2.02% | 22,453 |
| Dec 17, 2025 | 12,900.00 | 13,199.00 | 12,350.00 | 12,350.00 | 12,000.82 | -4.12% | 18,408 |
| Dec 15, 2025 | 12,900.00 | 13,000.00 | 12,300.00 | 12,881.00 | 12,516.81 | 1.83% | 3,812 |
| Dec 12, 2025 | 12,996.00 | 12,996.00 | 12,525.00 | 12,649.00 | 12,291.37 | 0.31% | 6,664 |
| Dec 11, 2025 | 13,049.00 | 13,049.00 | 12,445.00 | 12,610.00 | 12,253.47 | -3.00% | 22,292 |
| Dec 10, 2025 | 13,100.00 | 13,202.00 | 12,725.00 | 13,000.00 | 12,632.45 | 0.67% | 11,993 |
| Dec 9, 2025 | 12,901.00 | 13,120.00 | 12,750.00 | 12,914.00 | 12,548.88 | 1.69% | 5,664 |
| Dec 8, 2025 | 13,100.00 | 13,362.00 | 12,600.00 | 12,700.00 | 12,340.93 | -1.25% | 16,602 |
| Dec 5, 2025 | 13,066.00 | 13,066.00 | 12,551.00 | 12,861.00 | 12,497.38 | 0.79% | 3,346 |
| Dec 4, 2025 | 12,950.00 | 12,950.00 | 12,341.00 | 12,760.00 | 12,399.23 | 2.08% | 2,407 |
| Dec 3, 2025 | 12,967.00 | 13,397.00 | 12,398.00 | 12,500.00 | 12,146.58 | -1.92% | 13,106 |
| Dec 2, 2025 | 13,000.00 | 13,000.00 | 12,541.00 | 12,745.00 | 12,384.66 | -1.96% | 75,415 |
| Dec 1, 2025 | 12,700.00 | 13,376.00 | 12,450.00 | 13,000.00 | 12,632.45 | 2.36% | 6,877 |