Skip to main content
logo
PSG Financial Services Limited (JSE:KST)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,283.00
-13.00 (-0.57%)
Sep 25, 2025, 5:01 PM SAST

PSG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20252,270.002,334.002,269.002,296.002,296.00-0.61%1,409,256
Sep 22, 20252,342.002,342.002,290.002,310.002,310.00-0.90%649,342
Sep 19, 20252,322.002,455.002,316.002,331.002,331.00-0.04%2,766,496
Sep 18, 20252,315.002,332.002,287.002,332.002,332.001.04%323,619
Sep 17, 20252,300.002,345.002,291.002,308.002,308.00-0.60%790,428
Sep 16, 20252,338.002,338.002,293.002,322.002,322.000.52%345,325
Sep 15, 20252,260.002,334.002,260.002,310.002,310.002.08%15,421,455
Sep 12, 20252,333.002,333.002,248.002,263.002,263.00-0.40%224,881
Sep 11, 20252,253.002,289.002,236.002,272.002,272.001.20%209,742
Sep 10, 20252,263.002,295.002,228.002,245.002,245.00-0.13%525,967
Sep 9, 20252,222.002,250.002,220.002,248.002,248.001.12%185,464
Sep 8, 20252,202.002,224.002,201.002,223.002,223.001.00%302,508
Sep 5, 20252,222.002,222.002,194.002,201.002,201.00-0.32%811,116
Sep 4, 20252,188.002,304.002,184.002,208.002,208.000.91%1,833,366
Sep 3, 20252,200.002,216.002,165.002,188.002,188.00-0.27%515,224
Sep 2, 20252,260.002,260.002,169.002,194.002,194.00-0.36%1,477,688
Sep 1, 20252,200.002,263.002,200.002,202.002,202.00-2.18%416,915
Aug 29, 20252,250.002,266.002,235.002,251.002,251.000.58%772,333
Aug 28, 20252,258.002,270.002,185.002,238.002,238.00-0.27%1,475,397
Aug 27, 20252,262.002,282.002,228.002,244.002,244.00-1.71%534,677
Aug 26, 20252,334.002,334.002,279.002,283.002,283.00-1.98%166,335
Aug 25, 20252,340.002,349.002,314.002,329.002,329.000.39%202,283
Aug 22, 20252,365.002,365.002,318.002,320.002,320.000.26%503,217
Aug 21, 20252,320.002,327.002,300.002,314.002,314.000.56%134,025
Aug 20, 20252,350.002,350.002,287.002,301.002,301.000.09%720,192
Aug 19, 20252,299.002,322.002,287.002,299.002,299.000.92%276,543
Aug 18, 20252,286.002,294.002,270.002,278.002,278.00-0.26%236,359
Aug 15, 20252,280.002,299.002,271.002,284.002,284.00-0.31%95,702
Aug 14, 20252,301.002,324.002,275.002,291.002,291.00-0.48%326,117
Aug 13, 20252,319.002,319.002,300.002,302.002,302.000.09%200,350
Aug 12, 20252,255.002,300.002,255.002,300.002,300.001.19%276,832
Aug 11, 20252,315.002,315.002,255.002,273.002,273.00-1.00%98,436
Aug 8, 20252,283.002,306.002,263.002,296.002,296.001.01%312,628
Aug 7, 20252,263.002,280.002,255.002,273.002,273.000.18%260,941
Aug 6, 20252,360.002,360.002,255.002,269.002,269.00-0.13%126,322
Aug 5, 20252,231.002,300.002,231.002,272.002,272.001.16%1,114,195
Aug 4, 20252,264.002,264.002,225.002,246.002,246.000.58%449,126
Aug 1, 20252,347.002,348.002,225.002,233.002,233.00-4.94%354,874
Jul 31, 20252,220.002,361.002,220.002,349.002,349.005.34%922,974
Jul 30, 20252,249.002,250.002,216.002,230.002,230.000.04%127,996
Jul 29, 20252,216.002,239.002,215.002,229.002,229.000.18%79,969
Jul 28, 20252,239.002,239.002,215.002,225.002,225.000.45%130,985
Jul 25, 20252,239.002,240.002,215.002,215.002,215.00-0.58%130,076
Jul 24, 20252,224.002,248.002,217.002,228.002,228.000.36%224,279
Jul 23, 20252,235.002,240.002,216.002,220.002,220.00-0.36%45,330
Jul 22, 20252,230.002,234.002,215.002,228.002,228.000.50%69,893
Jul 21, 20252,222.002,222.002,200.002,217.002,217.000.18%520,869
Jul 18, 20252,227.002,230.002,200.002,213.002,213.00-0.49%195,066
Jul 17, 20252,230.002,230.002,203.002,224.002,224.00-0.09%254,067
Jul 16, 20252,213.002,226.002,197.002,226.002,226.001.14%132,641