Cashbuild Limited - CSB.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15,551	15,300	15,299	15,551	15,153	8,265
August 15, 2025	14,977	15,299	15,299	15,500	14,977	1,622
August 14, 2025	15,765	15,226	15,226	15,765	14,852	12,503
August 13, 2025	14,473	15,301	15,301	15,440	14,473	7,378
August 12, 2025	13,502	14,693	14,693	14,693	13,502	43,767
August 11, 2025	14,028	13,624	13,624	14,028	13,624	2,590
August 08, 2025	14,397	13,901	13,901	14,397	13,722	10,639
August 07, 2025	14,499	14,200	14,200	14,900	14,200	7,815
August 06, 2025	15,010	14,902	14,902	15,100	14,801	3,556
August 05, 2025	15,304	15,253	15,253	15,599	15,112	2,677
August 04, 2025	15,833	15,401	15,401	15,833	15,313	1,629
August 01, 2025	14,925	15,584	15,581	15,601	14,925	2,194
July 31, 2025	14,601	15,502	15,502	15,896	14,601	14,744
July 30, 2025	14,987	14,990	14,990	14,990	14,503	1,939
July 29, 2025	14,501	14,651	14,651	14,941	14,501	1,992
July 28, 2025	13,950	14,578	14,578	14,745	13,950	1,612
July 25, 2025	14,249	13,900	13,900	14,249	13,900	12,999
July 24, 2025	13,813	14,218	14,218	14,250	13,813	5,568
July 23, 2025	14,300	13,998	13,998	14,300	13,813	3,954
July 22, 2025	14,300	14,050	14,050	14,300	14,039	3,509
July 21, 2025	14,299	14,300	14,300	14,300	13,807	5,487
July 18, 2025	13,751	14,000	13,998	14,400	13,751	7,423
July 17, 2025	14,151	14,299	14,299	14,301	14,151	3,992
July 16, 2025	14,547	14,512	14,512	14,996	13,807	1,580
July 15, 2025	14,506	14,312	14,312	14,833	14,120	16,467
July 14, 2025	14,915	14,881	14,881	14,990	13,837	4,036
July 11, 2025	14,880	14,990	14,992	15,000	14,324	2,884
July 10, 2025	14,999	14,661	14,661	15,000	14,660	6,586
July 09, 2025	14,645	15,000	15,000	15,000	14,595	2,130
July 08, 2025	15,000	14,645	14,645	15,048	14,645	1,869
July 07, 2025	15,000	15,000	15,000	15,000	14,780	344
July 04, 2025	14,999	14,998	14,998	15,000	14,690	303
July 03, 2025	14,400	15,000	15,000	15,000	14,400	11,898
July 02, 2025	15,187	14,722	14,722	15,323	14,400	1,503
July 01, 2025	15,353	15,001	15,001	15,353	14,863	3,865
June 30, 2025	15,543	15,401	15,401	15,543	14,902	11,410
June 27, 2025	15,300	14,805	14,805	15,300	14,800	12,298
June 26, 2025	15,400	15,051	15,051	15,400	14,752	2,620
June 25, 2025	15,199	15,101	15,101	15,400	14,631	3,904
June 24, 2025	15,299	14,987	14,987	15,695	14,700	1,790
June 23, 2025	14,700	14,901	14,901	15,399	14,700	7,544
June 20, 2025	14,494	14,700	14,700	14,700	14,001	14,101
June 19, 2025	14,545	14,467	14,467	14,545	14,201	2,508
June 18, 2025	13,700	14,324	14,324	14,500	13,200	17,935
June 17, 2025	14,790	13,662	13,662	15,149	13,300	19,159
June 13, 2025	14,861	14,502	14,502	14,950	14,380	11,627
June 12, 2025	15,210	14,950	14,950	15,250	14,950	2,476
June 11, 2025	14,872	14,999	14,999	15,316	14,740	271,327
June 10, 2025	15,162	14,850	14,850	15,884	14,850	4,023
June 09, 2025	15,168	15,900	15,900	15,900	14,835	4,928
June 06, 2025	15,519	15,442	15,442	15,519	14,901	5,061
June 05, 2025	14,205	15,348	15,348	15,349	14,205	2,387
June 04, 2025	14,750	14,802	14,802	14,899	14,680	1,788
June 03, 2025	14,499	14,898	14,898	14,899	14,100	6,026
June 02, 2025	14,927	14,351	14,351	14,993	13,852	124,199
May 30, 2025	14,590	14,401	14,399	14,928	14,361	1,475
May 29, 2025	14,649	14,589	14,589	14,804	14,501	11,516
May 28, 2025	14,801	14,501	14,501	14,994	14,501	6,824
May 27, 2025	14,911	14,998	14,998	15,000	14,825	1,478
May 26, 2025	15,578	14,821	14,821	15,578	14,802	4,476

Cashbuild Limited (CSB.JO) JNB