Skip to main content
logo
PSG Financial Services Limited (JSE:KST)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,427.00
-5.00 (-0.08%)
Oct 21, 2025, 3:00 PM SAST

PSG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,443.002,443.002,425.002,426.002,426.00-0.04%5,111
Oct 20, 20252,425.002,449.002,387.002,427.002,429.000.12%846,350
Oct 17, 20252,436.002,440.002,359.002,424.002,424.00-0.08%1,568,867
Oct 16, 20252,490.002,500.002,425.002,426.002,426.00-2.53%1,342,015
Oct 15, 20252,494.002,549.002,470.002,489.002,489.000.44%798,654
Oct 14, 20252,472.002,480.002,451.002,478.002,478.000.16%556,818
Oct 13, 20252,450.002,499.002,450.002,474.002,474.00-0.28%443,020
Oct 10, 20252,420.002,494.002,420.002,481.002,481.000.77%382,421
Oct 9, 20252,400.002,472.002,400.002,462.002,462.002.54%544,077
Oct 8, 20252,411.002,412.002,386.002,401.002,401.00-0.41%519,421
Oct 7, 20252,368.002,425.002,368.002,411.002,411.001.99%1,024,507
Oct 6, 20252,383.002,400.002,337.002,364.002,364.00-1.01%1,439,220
Oct 3, 20252,383.002,439.002,373.002,388.002,388.000.84%979,633
Oct 2, 20252,309.002,468.002,303.002,368.002,368.003.00%584,052
Oct 1, 20252,294.002,308.002,280.002,299.002,299.000.97%788,773
Sep 30, 20252,253.002,294.002,230.002,277.002,277.000.93%2,255,060
Sep 29, 20252,255.002,283.002,251.002,256.002,256.00-0.18%833,392
Sep 26, 20252,277.002,286.002,223.002,260.002,260.00-0.92%1,026,571
Sep 25, 20252,310.002,310.002,257.002,281.002,281.00-0.61%854,019
Sep 23, 20252,270.002,334.002,269.002,295.002,295.00-0.56%1,409,256
Sep 22, 20252,342.002,342.002,290.002,308.002,308.00-0.94%649,342
Sep 19, 20252,322.002,455.002,316.002,330.002,330.00-0.09%2,766,496
Sep 18, 20252,315.002,332.002,287.002,332.002,332.001.17%323,619
Sep 17, 20252,300.002,345.002,291.002,305.002,305.00-0.65%790,428
Sep 16, 20252,338.002,338.002,293.002,320.002,320.000.43%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