Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

Cashbuild Limited (CSB.JO)

Compare
15,800.00
-41.00
(-0.26%)
As of 11:40:54 AM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202515,750.0015,963.0015,750.0015,800.0015,800.00997
Apr 16, 202516,299.0016,300.0015,815.0015,841.0015,841.0026,430
Apr 15, 202515,512.0015,977.0015,512.0015,801.0015,801.001,971
Apr 14, 202516,299.0016,299.0015,551.0015,801.0015,801.008,156
Apr 11, 202515,499.0016,201.0015,297.0015,596.0015,596.0023,699
Apr 10, 202515,500.0016,195.0015,002.0015,591.0015,591.006,936
Apr 9, 202515,503.0015,588.0014,401.0015,401.0015,401.0021,756
Apr 8, 202516,001.0016,800.0015,010.0015,504.0015,504.0010,018
Apr 7, 202516,000.0016,599.0014,425.0015,699.0015,699.0013,965
Apr 4, 202515,399.0015,399.0014,801.0015,330.0015,330.007,584
Apr 3, 202515,500.0015,817.0014,901.0015,449.0015,449.0027,259
Apr 2, 202515,254.0015,885.0015,254.0015,640.0015,640.0016,019
Apr 1, 202515,434.0015,981.0015,100.0015,500.0015,500.0016,894
Mar 31, 202515,100.0015,285.0015,000.0015,100.0015,100.0020,110
Mar 28, 202515,400.0015,400.0015,101.0015,136.0015,136.0020,953
Mar 27, 202515,750.0015,995.0015,175.0015,200.0015,200.0019,963
Mar 26, 2025 326.00 Dividend
Mar 26, 202515,250.0015,800.0014,711.0015,129.0015,129.0015,076
Mar 25, 202515,400.0015,600.0015,301.0015,575.0015,571.7411,841
Mar 24, 202515,601.0015,692.0015,251.0015,500.0015,496.755,234
Mar 20, 202515,600.0015,899.0015,206.0015,206.0015,202.824,914
Mar 19, 202515,999.0016,000.0015,310.0015,450.0015,446.7714,266
Mar 18, 202515,500.0015,998.0015,228.0015,701.0015,697.71254,073
Mar 17, 202515,500.0015,999.0015,051.0015,450.0015,446.7714,351
Mar 14, 202515,500.0015,689.0014,751.0015,650.0015,646.7215,875
Mar 13, 202515,317.0016,000.0015,314.0015,400.0015,396.78299,511
Mar 12, 202515,950.0016,000.0015,021.0015,740.0015,736.7125,246
Mar 11, 202516,200.0016,337.0015,877.0015,990.0015,986.65203,447
Mar 10, 202515,720.0016,448.0015,720.0016,140.0016,136.6211,665
Mar 7, 202516,249.0017,000.0016,001.0016,300.0016,296.5922,193
Mar 6, 202517,200.0017,800.0015,357.0015,701.0015,697.7137,686
Mar 5, 202517,660.0018,400.0016,500.0017,100.0017,096.424,155
Mar 4, 202517,617.0019,200.0017,617.0017,653.0017,649.301,567
Mar 3, 202518,100.0018,990.0017,600.0018,471.0018,467.136,382
Feb 28, 202518,110.0018,800.0018,100.0018,100.0018,096.211,264
Feb 27, 202518,404.0018,525.0018,023.0018,023.0018,019.232,730
Feb 26, 202517,853.0018,679.0017,851.0018,679.0018,675.097,741
Feb 25, 202518,565.0019,000.0017,199.0018,100.0018,096.219,750
Feb 24, 202519,000.0019,300.0018,565.0018,631.0018,627.1010,671
Feb 21, 202519,150.0019,150.0018,606.0018,781.0018,777.073,096
Feb 20, 202518,837.0018,999.0018,501.0018,999.0018,995.023,592
Feb 19, 202519,001.0019,200.0018,401.0018,501.0018,497.133,811
Feb 18, 202519,849.0020,000.0019,000.0019,000.0018,996.026,964
Feb 17, 202519,999.0019,999.0019,353.0019,850.0019,845.85529
Feb 14, 202519,300.0019,860.0019,300.0019,350.0019,345.954,043
Feb 13, 202519,500.0020,000.0019,258.0020,000.0019,995.8115,228
Feb 12, 202518,877.0019,691.0018,000.0019,500.0019,495.928,327
Feb 11, 202518,701.0019,950.0018,182.0019,150.0019,145.9912,066
Feb 10, 202519,000.0019,947.0019,000.0019,420.0019,415.944,831
Feb 7, 202519,550.0019,750.0019,000.0019,000.0018,996.023,660
Feb 6, 202519,501.0019,980.0019,408.0019,790.0019,785.8614,137
Feb 5, 202519,980.0019,980.0019,300.0019,501.0019,496.928,781
Feb 4, 202519,300.0019,730.0019,300.0019,559.0019,554.911,090
Feb 3, 202519,701.0019,980.0019,300.0019,300.0019,295.967,170
Jan 31, 202519,980.0019,980.0019,500.0019,800.0019,795.86123,325
Jan 30, 202519,950.0019,950.0019,500.0019,841.0019,836.851,149
Jan 29, 202519,840.0019,999.0019,500.0019,500.0019,495.924,214
Jan 28, 202520,444.0020,444.0019,360.0019,500.0019,495.9215,099
Jan 27, 202520,001.0020,276.0019,352.0019,784.0019,779.8610,525
Jan 24, 202520,400.0020,519.0020,100.0020,100.0020,095.7915,951
Jan 23, 202520,410.0020,600.0020,160.0020,246.0020,241.768,663
Jan 22, 202520,881.0020,881.0020,410.0020,410.0020,405.7329,448
Jan 21, 202520,884.0020,884.0020,501.0020,520.0020,515.713,599
Jan 20, 202520,453.0020,638.0020,410.0020,410.0020,405.7335,869
Jan 17, 202521,735.0021,735.0020,402.0020,500.0020,495.712,469
Jan 16, 202521,203.0021,800.0020,339.0020,834.0020,829.6445,872
Jan 15, 202520,762.0021,350.0020,345.0020,800.0020,795.6519,337
Jan 14, 202520,000.0021,000.0019,900.0020,556.0020,551.702,482
Jan 13, 202520,002.0020,739.0019,511.0020,000.0019,995.8196,224
Jan 10, 202520,701.0020,899.0020,300.0020,300.0020,295.751,635
Jan 9, 202521,201.0021,201.0020,666.0020,700.0020,695.6749,298
Jan 8, 202520,957.0021,349.0020,957.0021,300.0021,295.547,075
Jan 7, 202521,319.0021,487.0020,954.0021,111.0021,106.583,812
Jan 6, 202521,317.0021,317.0020,757.0021,000.0020,995.604,131
Jan 3, 202521,096.0021,273.0020,766.0020,766.0020,761.651,860
Jan 2, 202521,320.0021,320.0020,798.0021,222.0021,217.5610,500
Dec 31, 202422,000.0021,742.0020,903.0021,160.0021,155.575,808
Dec 30, 202421,999.0021,999.0020,754.0020,950.0020,945.6253,277
Dec 27, 202421,306.0021,999.0021,002.0021,139.0021,134.571,960
Dec 24, 202422,500.0022,500.0021,095.0021,095.0021,090.584,462
Dec 23, 202421,564.0022,494.0021,004.0021,694.0021,689.468,582
Dec 20, 202421,900.0022,890.0020,900.0022,698.0022,693.2525,394
Dec 19, 202420,949.0021,308.0020,003.0021,250.0021,245.556,340
Dec 18, 202421,052.0022,499.0021,052.0021,250.0021,245.5518,211
Dec 17, 202421,480.0022,050.0021,051.0021,500.0021,495.5019,275
Dec 13, 202419,900.0021,294.0019,900.0021,050.0021,045.5913,948
Dec 12, 202419,316.0019,951.0019,316.0019,856.0019,851.8437,608
Dec 11, 202419,692.0019,720.0019,310.0019,720.0019,715.8710,752
Dec 10, 202419,305.0019,598.0019,300.0019,400.0019,395.94204,764
Dec 9, 202419,301.0019,720.0019,301.0019,400.0019,395.9451,374
Dec 6, 202419,700.0019,700.0019,300.0019,300.0019,295.9620,929
Dec 5, 202419,062.0019,471.0019,062.0019,400.0019,395.9418,543
Dec 4, 202419,399.0019,500.0019,300.0019,500.0019,495.92106,983
Dec 3, 202419,250.0019,720.0019,175.0019,300.0019,295.9620,139
Dec 2, 202419,313.0019,999.0019,313.0019,400.0019,395.9462,340
Nov 29, 202419,629.0019,629.0018,703.0019,300.0019,295.966,338
Nov 28, 202419,001.0019,639.0018,921.0019,639.0019,634.8922,756
Nov 27, 202419,492.0019,492.0019,001.0019,450.0019,445.931,482
Nov 26, 202419,002.0019,398.0019,000.0019,215.0019,210.985,135
Nov 25, 202419,898.0019,900.0019,436.0019,518.0019,513.913,606
Nov 22, 202419,300.0019,705.0019,100.0019,566.0019,561.908,027
Nov 21, 202419,100.0019,400.0019,001.0019,300.0019,295.969,359
Nov 20, 202418,720.0019,409.0018,720.0019,208.0019,203.987,549
Nov 19, 202418,997.0019,330.0018,633.0019,000.0018,996.0236,630
Nov 18, 202418,601.0018,910.0018,601.0018,800.0018,796.064,313
Nov 15, 202418,551.0018,871.0018,215.0018,600.0018,596.115,028
Nov 14, 202418,505.0018,770.0018,201.0018,566.0018,562.118,625
Nov 13, 202419,293.0019,293.0018,548.0018,600.0018,596.115,625
Nov 12, 202418,897.0018,958.0018,550.0018,890.0018,886.04179,897
Nov 11, 202419,498.0019,498.0018,300.0018,450.0018,446.145,521
Nov 8, 202418,456.0018,844.0018,436.0018,650.0018,646.1040,782
Nov 7, 202418,200.0018,607.0018,200.0018,607.0018,603.115,842
Nov 6, 202418,050.0018,350.0018,050.0018,200.0018,196.1940,024
Nov 5, 202418,105.0018,150.0018,100.0018,150.0018,146.2020,315
Nov 4, 202418,104.0018,105.0018,001.0018,105.0018,101.2111,713
Nov 1, 202417,800.0018,105.0017,800.0017,950.0017,946.247,200
Oct 31, 202418,202.0018,202.0017,618.0017,618.0017,614.316,022
Oct 30, 202417,551.0018,000.0017,551.0018,000.0017,996.2347,148
Oct 29, 202418,204.0018,205.0017,723.0017,723.0017,719.2920,216
Oct 28, 202418,597.0018,597.0018,145.0018,145.0018,141.2042,266
Oct 25, 202418,303.0018,494.0018,145.0018,145.0018,141.20415,407
Oct 24, 202418,594.0018,594.0017,938.0018,108.0018,104.2182,160
Oct 23, 202418,140.0018,137.0017,663.0017,800.0017,796.276,872
Oct 22, 202417,800.0018,479.0017,224.0017,835.0017,831.2764,160
Oct 21, 202417,184.0017,388.0016,900.0017,353.0017,349.3740,230
Oct 18, 202417,051.0017,106.0016,901.0017,014.0017,010.44100,113
Oct 17, 202417,085.0017,195.0016,910.0017,037.0017,033.4378,726
Oct 16, 202416,901.0017,020.0016,901.0016,965.0016,961.45131,191
Oct 15, 202417,000.0017,670.0016,991.0017,032.0017,028.4432,934
Oct 14, 202416,800.0017,300.0016,800.0016,912.0016,908.46139,356
Oct 11, 202416,800.0016,850.0016,615.0016,824.0016,820.4838,250
Oct 10, 202416,800.0016,956.0016,788.0016,800.0016,796.48196,871
Oct 9, 202416,799.0016,850.0016,611.0016,800.0016,796.4846,262
Oct 8, 202416,438.0016,850.0016,438.0016,800.0016,796.4821,762
Oct 7, 202416,602.0016,824.0016,400.0016,654.0016,650.514,596
Oct 4, 202416,402.0016,824.0016,402.0016,759.0016,755.491,981
Oct 3, 202416,500.0016,779.0016,450.0016,724.0016,720.50191,538
Oct 2, 202416,101.0016,500.0016,101.0016,500.0016,496.557,002
Oct 1, 202416,150.0016,363.0015,800.0016,152.0016,148.6219,636
Sep 30, 202415,802.0016,150.0015,802.0016,100.0016,096.6315,249
Sep 27, 202416,111.0016,427.0015,641.0016,144.0016,140.6217,784
Sep 26, 202416,233.0016,538.0016,121.0016,217.0016,213.6110,996
Sep 25, 2024 236.00 Dividend
Sep 25, 202415,757.0016,399.0015,757.0016,233.0016,229.6010,094
Sep 23, 202415,900.0016,699.0015,900.0016,570.0016,564.1712,809
Sep 20, 202416,500.0016,755.0015,642.0015,800.0015,794.4491,306
Sep 19, 202416,200.0016,755.0016,022.0016,600.0016,594.1615,566
Sep 18, 202416,016.0016,336.0016,016.0016,196.0016,190.3014,339
Sep 17, 202416,619.0016,619.0015,900.0016,120.0016,114.3317,549
Sep 16, 202415,901.0016,050.0015,811.0015,828.0015,822.434,792
Sep 13, 202416,000.0016,000.0015,802.0015,900.0015,894.413,001
Sep 12, 202415,800.0015,906.0015,681.0015,801.0015,795.4418,465
Sep 11, 202415,550.0016,049.0015,550.0015,800.0015,794.4424,235
Sep 10, 202415,950.0015,999.0015,522.0015,969.0015,963.384,238
Sep 9, 202415,807.0015,816.0015,700.0015,700.0015,694.486,070
Sep 6, 202415,802.0016,000.0015,801.0015,810.0015,804.445,566
Sep 5, 202415,706.0016,000.0015,706.0016,000.0015,994.3717,302
Sep 4, 202416,350.0016,351.0016,000.0016,000.0015,994.3717,382
Sep 3, 202416,440.0016,678.0016,351.0016,355.0016,349.2510,613
Sep 2, 202416,356.0016,924.0016,356.0016,652.0016,646.1436,452
Aug 30, 202416,923.0016,923.0016,354.0016,700.0016,694.137,899
Aug 29, 202416,512.0016,850.0016,512.0016,652.0016,646.143,690
Aug 28, 202416,401.0016,726.0016,257.0016,351.0016,345.259,213
Aug 27, 202416,256.0016,700.0016,256.0016,670.0016,664.1313,320
Aug 26, 202416,924.0016,924.0016,600.0016,625.0016,619.158,375
Aug 23, 202415,980.0016,924.0015,980.0016,700.0016,694.138,204
Aug 22, 202416,250.0016,550.0015,701.0016,400.0016,394.2313,923
Aug 21, 202416,879.0016,999.0016,683.0016,875.0016,869.0624,525
Aug 20, 202416,614.0016,880.0016,201.0016,721.0016,715.1236,448
Aug 19, 202415,501.0016,706.0015,501.0016,615.0016,609.159,586
Aug 16, 202415,299.0015,950.0014,802.0015,417.0015,411.58410,026
Aug 15, 202414,899.0015,148.0014,376.0014,600.0014,594.8626,082
Aug 14, 202414,949.0015,338.0014,400.0014,426.0014,420.9341,614
Aug 13, 202414,001.0015,119.0014,001.0014,600.0014,594.8620,434
Aug 12, 202415,181.0015,181.0014,010.0014,191.0014,186.0121,371
Aug 8, 202415,000.0015,501.0014,353.0014,800.0014,794.7973,341
Aug 7, 202415,066.0016,000.0015,066.0015,750.0015,744.4628,515
Aug 6, 202416,399.0016,648.0015,760.0015,760.0015,754.4612,220
Aug 5, 202416,879.0016,958.0015,700.0015,700.0015,694.486,279
Aug 2, 202416,800.0016,923.0016,500.0016,500.0016,494.203,608
Aug 1, 202416,924.0017,000.0016,730.0016,800.0016,794.0952,830
Jul 31, 202416,227.0016,950.0016,227.0016,924.0016,918.052,427
Jul 30, 202416,300.0016,800.0016,231.0016,430.0016,424.224,176
Jul 29, 202416,901.0016,924.0016,300.0016,300.0016,294.2737,292
Jul 26, 202416,231.0016,924.0016,230.0016,924.0016,918.055,243
Jul 25, 202416,501.0016,783.0016,226.0016,400.0016,394.236,625
Jul 24, 202416,293.0016,924.0016,293.0016,500.0016,494.2069,637
Jul 23, 202416,924.0016,924.0016,800.0016,873.0016,867.073,761
Jul 22, 202416,700.0016,924.0016,700.0016,840.0016,834.083,260
Jul 19, 202416,157.0016,924.0016,157.0016,924.0016,918.054,302
Jul 18, 202416,334.0016,799.0016,077.0016,528.0016,522.1911,043
Jul 17, 202416,631.0016,810.0016,001.0016,001.0015,995.373,370
Jul 16, 202416,843.0016,950.0016,681.0016,681.0016,675.1311,792
Jul 15, 202416,873.0016,991.0016,630.0016,630.0016,624.154,527
Jul 12, 202416,700.0017,116.0016,699.0016,699.0016,693.135,644
Jul 11, 202416,700.0017,150.0016,699.0016,699.0016,693.134,210
Jul 10, 202416,651.0017,138.0016,651.0016,950.0016,944.0415,281
Jul 9, 202416,301.0016,978.0016,301.0016,978.0016,972.0322,480
Jul 8, 202416,201.0016,650.0016,201.0016,300.0016,294.2726,367
Jul 5, 202416,101.0016,444.0016,026.0016,400.0016,394.234,582
Jul 4, 202416,087.0016,499.0015,983.0016,003.0015,997.3717,358
Jul 3, 202415,982.0016,000.0015,801.0015,983.0015,977.3825,343
Jul 2, 202416,001.0016,001.0015,500.0015,500.0015,494.557,388
Jul 1, 202415,982.0016,100.0015,575.0015,983.0015,977.3881,197
Jun 28, 202415,201.0015,983.0015,100.0015,381.0015,375.596,556
Jun 27, 202415,318.0015,501.0014,800.0015,200.0015,194.6510,461
Jun 26, 202415,496.0015,800.0015,101.0015,701.0015,695.487,470
Jun 25, 202415,000.0015,739.0014,610.0015,000.0014,994.725,090
Jun 24, 202414,900.0015,247.0014,280.0015,032.0015,026.714,972
Jun 21, 202415,001.0015,800.0014,401.0014,900.0014,894.7612,589
Jun 20, 202416,333.0016,479.0015,741.0015,900.0015,894.41100,912
Jun 19, 202415,002.0016,799.0015,002.0016,000.0015,994.3797,580
Jun 18, 202414,501.0015,600.0014,500.0015,600.0015,594.51141,844
Jun 14, 202414,451.0014,849.0014,450.0014,849.0014,843.7826,061
Jun 13, 202414,425.0015,400.0014,251.0014,450.0014,444.92106,345
Jun 12, 202414,051.0014,568.0014,051.0014,425.0014,419.934,501
Jun 11, 202414,630.0014,630.0014,251.0014,580.0014,574.871,025
Jun 10, 202414,581.0014,700.0014,300.0014,501.0014,495.90717
Jun 7, 202414,649.0014,649.0014,550.0014,550.0014,544.882,588
Jun 6, 202414,156.0014,500.0014,050.0014,100.0014,095.044,722
Jun 5, 202414,155.0014,600.0013,832.0014,600.0014,594.863,077
Jun 4, 202414,700.0014,700.0014,325.0014,400.0014,394.931,739
Jun 3, 202414,699.0014,699.0014,083.0014,650.0014,644.852,185
May 31, 202414,799.0014,799.0014,400.0014,400.0014,394.93259
May 30, 202414,501.0014,738.0014,412.0014,412.0014,406.932,980
May 28, 202414,700.0014,700.0014,501.0014,501.0014,495.90290
May 27, 202414,500.0015,150.0014,500.0014,500.0014,494.90784
May 24, 202414,799.0014,799.0014,100.0014,699.0014,693.835,555
May 23, 202414,830.0014,830.0014,200.0014,200.0014,195.006,758
May 22, 202414,834.0014,834.0014,300.0014,831.0014,825.781,526
May 21, 202414,120.0014,589.0014,120.0014,500.0014,494.9023,240
May 20, 202414,175.0014,995.0014,101.0014,400.0014,394.9323,050
May 17, 202415,299.0015,299.0014,217.0014,217.0014,212.0046,771
May 16, 202415,372.0015,372.0014,673.0014,786.0014,780.80785
May 15, 202415,301.0015,403.0015,000.0015,000.0014,994.72914
May 14, 202415,998.0015,998.0015,200.0015,798.0015,792.44974
May 13, 202415,555.0015,555.0015,130.0015,400.0015,394.5810,870
May 10, 202415,350.0015,500.0015,000.0015,400.0015,394.5828,039
May 9, 202414,849.0015,329.0014,500.0015,200.0015,194.6514,885
May 8, 202414,510.0015,000.0014,480.0014,490.0014,484.901,039
May 7, 202414,934.0014,949.0014,251.0014,501.0014,495.90361
May 6, 202415,199.0015,199.0014,510.0014,511.0014,505.902,688
May 3, 202415,120.0015,450.0014,280.0014,700.0014,694.831,841
May 2, 202415,600.0015,600.0015,210.0015,210.0015,204.653,214
Apr 30, 202415,489.0015,500.0014,485.0015,500.0015,494.5514,153
Apr 29, 202414,808.0015,449.0014,451.0014,851.0014,845.781,733
Apr 26, 202415,450.0015,450.0014,700.0014,801.0014,795.79105
Apr 25, 202414,939.0015,423.0014,601.0014,700.0014,694.831,836
Apr 24, 202414,834.0015,200.0014,100.0014,700.0014,694.833,662
Apr 23, 202414,300.0015,200.0014,300.0015,200.0015,194.6529,934
Apr 22, 202414,241.0014,500.0014,241.0014,350.0014,344.9510,384
Apr 19, 202414,857.0015,599.0013,651.0014,100.0014,095.041,989
Apr 18, 202413,826.0014,150.0013,401.0014,150.0014,145.02324
Apr 17, 202413,951.0014,393.0013,951.0014,350.0014,344.952,379