Skip to main content
logo
PSG Financial Services Limited (JSE:KST)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,586.00
-30.00 (-1.15%)
Mar 13, 2026, 3:37 PM SAST

PSG Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,590.002,621.002,585.002,613.00--0.11%37,826
Mar 12, 20262,590.002,675.002,590.002,616.002,616.00-1.69%851,787
Mar 11, 20262,575.002,665.002,575.002,661.002,661.002.31%1,170,931
Mar 10, 20262,555.002,624.002,555.002,601.002,601.001.96%1,916,613
Mar 9, 20262,537.002,575.002,509.002,551.002,551.00-0.20%1,927,737
Mar 6, 20262,700.002,700.002,544.002,556.002,556.00-5.47%1,259,985
Mar 5, 20262,685.002,710.002,676.002,704.002,704.000.30%757,320
Mar 4, 20262,660.002,709.002,660.002,696.002,696.00-0.04%692,924
Mar 3, 20262,776.002,779.002,687.002,697.002,697.00-2.64%1,738,977
Mar 2, 20262,715.002,800.002,715.002,770.002,770.00-2.02%911,969
Feb 27, 20262,859.002,873.002,825.002,827.002,827.00-1.02%440,135
Feb 26, 20262,800.002,870.002,800.002,856.002,856.001.78%423,996
Feb 25, 20262,801.002,813.002,774.002,806.002,806.000.18%367,193
Feb 24, 20262,835.002,835.002,779.002,801.002,801.00-0.67%595,379
Feb 23, 20262,785.002,825.002,785.002,820.002,820.001.26%547,326
Feb 20, 20262,771.002,788.002,768.002,785.002,785.000.58%302,743
Feb 19, 20262,819.002,821.002,760.002,769.002,769.00-1.91%929,466
Feb 18, 20262,770.002,824.002,760.002,823.002,823.001.26%1,123,826
Feb 17, 20262,752.002,788.002,730.002,788.002,788.001.09%1,011,904
Feb 16, 20262,749.002,763.002,732.002,758.002,758.000.80%1,079,937
Feb 13, 20262,746.002,748.002,725.002,736.002,736.00-0.51%1,252,256
Feb 12, 20262,761.002,766.002,735.002,750.002,750.000.36%448,096
Feb 11, 20262,717.002,740.002,696.002,740.002,740.000.55%886,285
Feb 10, 20262,722.002,732.002,694.002,725.002,725.00-0.11%1,334,740
Feb 9, 20262,740.002,740.002,702.002,728.002,728.00-415,561
Feb 6, 20262,730.002,741.002,716.002,728.002,728.00-0.26%966,412
Feb 5, 20262,749.002,760.002,729.002,735.002,735.00-0.51%687,129
Feb 4, 20262,785.002,785.002,738.002,749.002,749.00-1.26%511,897
Feb 3, 20262,755.002,812.002,750.002,784.002,784.001.61%2,222,699
Feb 2, 20262,700.002,746.002,677.002,740.002,740.00-0.15%1,874,990
Jan 30, 20262,776.002,776.002,718.002,744.002,744.00-0.62%957,089
Jan 29, 20262,745.002,775.002,722.002,761.002,761.001.54%820,651
Jan 28, 20262,767.002,767.002,705.002,719.002,719.00-0.91%1,083,537
Jan 27, 20262,743.002,749.002,724.002,744.002,744.000.18%1,430,253
Jan 26, 20262,723.002,745.002,717.002,739.002,739.000.62%2,201,030
Jan 23, 20262,749.002,762.002,714.002,722.002,722.00-1.23%677,373
Jan 22, 20262,720.002,769.002,720.002,756.002,756.001.96%1,057,654
Jan 21, 20262,730.002,730.002,693.002,703.002,703.00-0.73%638,714
Jan 20, 20262,680.002,723.002,670.002,723.002,723.000.78%909,524
Jan 19, 20262,688.002,706.002,657.002,702.002,702.000.15%964,986
Jan 16, 20262,651.002,706.002,632.002,698.002,698.000.94%972,509
Jan 15, 20262,700.002,700.002,626.002,673.002,673.000.91%1,371,213
Jan 14, 20262,666.002,678.002,630.002,649.002,649.00-0.60%824,005
Jan 13, 20262,645.002,680.002,611.002,665.002,665.000.60%1,371,516
Jan 12, 20262,689.002,691.002,632.002,649.002,649.00-1.49%1,125,784
Jan 9, 20262,693.002,698.002,665.002,689.002,689.00-0.41%260,374
Jan 8, 20262,735.002,735.002,658.002,700.002,700.00-0.26%815,268
Jan 7, 20262,782.002,782.002,702.002,707.002,707.00-2.70%257,787
Jan 6, 20262,736.002,815.002,724.002,782.002,782.002.02%939,699
Jan 5, 20262,809.002,809.002,723.002,727.002,727.00-2.08%375,298