JSE · CSB · stock
Cashbuild Limited (CSB) stock price history
Every JSE trading session of Cashbuild Limited from Jan 17, 2000 to Sep 28, 2026: 6,833 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CSB adjusted close, 2000 to 2026
- ZAR 502.58
- All time high, 2018
- ZAR 182.90
- 52 week high, ZAR 94.99 low
- 6,833
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CSB key facts
- Cashbuild Limited (CSB) closed at ZAR 99.50 on Sep 28, 2026 on JSE.
- CSB's all time high close is ZAR 502.58, set on Mar 23, 2018; its all time low close is ZAR 0.9401 on Oct 11, 2000.
- CSB's 52 week range is ZAR 94.99 to ZAR 182.90.
- CSB returned -28.8% over the year to Sep 28, 2026 and -61.2% over five years.
- Over ten years CSB returned -76%, -13.4% a year compounded.
- CSB's deepest drawdown was -80.4% from Mar 23, 2018 to Sep 25, 2026.
- DataCedar holds 6,833 daily sessions of CSB history from Jan 17, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
CSB price chart, 2000 to 2026
CSB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -14.2% |
| 6 months | -24.0% |
| Year to date | -25.4% |
| 1 year | -28.8% |
| 3 years | -33.9% |
| 5 years | -61.2% |
| 10 years | -76.3% |
| Since Jan 17, 2000 | +3,694% |
| Compound annual growth, 26.7 years | +14.6% |
CSB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 502.58 on Mar 23, 2018
- All time low close
- ZAR 0.9401 on Oct 11, 2000
- 52 week high
- ZAR 182.90 on Jan 14, 2026
- 52 week low
- ZAR 94.99 on Sep 11, 2026
- Deepest drawdown
- -80.4% from Mar 23, 2018 to Sep 25, 2026, not yet recovered
- Best single session
- +21.2% on Aug 23, 2001
- Worst single session
- -25.0% on Sep 11, 2000
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 37.9×
- Best calendar year
- 2001, +230%
- Worst calendar year
- 2025, -36%
CSB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 17, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 134.93 | ZAR 182.90 | ZAR 94.99 | ZAR 99.50 | -26.3% | 4.3M | 185 |
| 2025 | ZAR 213.00 | ZAR 217.80 | ZAR 120.24 | ZAR 134.93 | -36.2% | 6.4M | 250 |
| 2024 | ZAR 164.78 | ZAR 228.69 | ZAR 121.37 | ZAR 211.40 | +26.8% | 5.7M | 250 |
| 2023 | ZAR 187.78 | ZAR 199.65 | ZAR 134.82 | ZAR 166.71 | -11.6% | 5.6M | 248 |
| 2022 | ZAR 260.41 | ZAR 311.12 | ZAR 179.69 | ZAR 188.67 | -27.5% | 8.7M | 250 |
| 2021 | ZAR 240.21 | ZAR 344.85 | ZAR 219.28 | ZAR 260.39 | +10.2% | 9M | 250 |
| 2020 | ZAR 212.95 | ZAR 267.12 | ZAR 69.73 | ZAR 236.22 | +5.4% | 14M | 252 |
| 2019 | ZAR 291.80 | ZAR 319.69 | ZAR 198.25 | ZAR 224.12 | -23.2% | 8.5M | 249 |
| 2018 | ZAR 423.17 | ZAR 524.21 | ZAR 230.05 | ZAR 291.79 | -35.3% | 7.9M | 250 |
| 2017 | ZAR 342.42 | ZAR 482.90 | ZAR 319.53 | ZAR 451.01 | +31.7% | 6.4M | 256 |
| 2016 | ZAR 298.54 | ZAR 457.89 | ZAR 254.04 | ZAR 342.42 | +14.7% | 7.6M | 261 |
| 2015 | ZAR 163.36 | ZAR 356.13 | ZAR 157.74 | ZAR 298.54 | +82.8% | 14.4M | 261 |
| 2014 | ZAR 154.15 | ZAR 172.74 | ZAR 117.37 | ZAR 163.36 | +6.0% | 8.5M | 261 |
| 2013 | ZAR 153.10 | ZAR 163.82 | ZAR 112.86 | ZAR 154.15 | +0.7% | 17.5M | 261 |
| 2012 | ZAR 117.26 | ZAR 167.70 | ZAR 105.33 | ZAR 153.10 | +30.6% | 10.9M | 261 |
| 2011 | ZAR 95.37 | ZAR 117.26 | ZAR 79.47 | ZAR 117.26 | +24.2% | 6.3M | 260 |
| 2010 | ZAR 74.48 | ZAR 99.34 | ZAR 64.56 | ZAR 94.38 | +26.7% | 5.3M | 261 |
| 2009 | ZAR 51.62 | ZAR 80.93 | ZAR 49.64 | ZAR 74.48 | +44.3% | 5.9M | 251 |
| 2008 | ZAR 53.34 | ZAR 59.45 | ZAR 39.70 | ZAR 51.62 | -3.2% | 9M | 253 |
| 2007 | ZAR 48.61 | ZAR 67.96 | ZAR 45.88 | ZAR 53.34 | +9.7% | 7.8M | 250 |
| 2006 | ZAR 43.43 | ZAR 56.53 | ZAR 37.37 | ZAR 48.61 | +11.9% | 11.8M | 258 |
| 2005 | ZAR 33.46 | ZAR 46.61 | ZAR 27.07 | ZAR 43.43 | +29.8% | 6.9M | 260 |
| 2004 | ZAR 20.62 | ZAR 35.94 | ZAR 16.02 | ZAR 33.46 | +62.3% | 5.1M | 262 |
| 2003 | ZAR 8.92 | ZAR 20.81 | ZAR 8.57 | ZAR 20.62 | +131.2% | 6.4M | 261 |
| 2002 | ZAR 3.27 | ZAR 9.51 | ZAR 3.27 | ZAR 8.92 | +172.9% | 5.5M | 261 |
| 2001 | ZAR 0.9896 | ZAR 3.96 | ZAR 0.9896 | ZAR 3.27 | +230.2% | 5M | 261 |
| 2000 | ZAR 2.62 | ZAR 4.06 | ZAR 0.9401 | ZAR 0.9896 | n/a | 1.9M | 250 |
CSB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 99.50 | -9.5% |
| August 2026 | ZAR 109.96 | -8.0% |
| July 2026 | ZAR 119.47 | +3.0% |
| June 2026 | ZAR 115.97 | -1.7% |
| May 2026 | ZAR 117.97 | -8.3% |
| April 2026 | ZAR 128.67 | -1.0% |
| March 2026 | ZAR 129.96 | -14.2% |
| February 2026 | ZAR 151.42 | +4.5% |
| January 2026 | ZAR 144.93 | +7.4% |
| December 2025 | ZAR 134.93 | +6.3% |
| November 2025 | ZAR 126.93 | -7.9% |
| October 2025 | ZAR 137.85 | -0.8% |
About the CSB data
Daily bars. 6,833 sessions from Jan 17, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CSB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
CSB share price history
